Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 20,26 | 20,33 | 19,95 | 20,00 | 20,00 | 392.837 |
01 mag 2024 | 20,35 | 20,53 | 20,04 | 20,05 | 20,05 | 172.400 |
30 apr 2024 | 20,87 | 21,04 | 20,15 | 20,23 | 20,23 | 237.000 |
29 apr 2024 | 21,37 | 21,68 | 20,85 | 20,98 | 20,98 | 178.700 |
26 apr 2024 | 21,20 | 21,58 | 21,12 | 21,36 | 21,36 | 108.500 |
25 apr 2024 | 22,04 | 22,05 | 21,17 | 21,19 | 21,19 | 179.800 |
24 apr 2024 | 21,86 | 22,23 | 21,66 | 22,15 | 22,15 | 229.200 |
23 apr 2024 | 21,62 | 21,89 | 21,61 | 21,89 | 21,89 | 137.900 |
22 apr 2024 | 21,52 | 21,71 | 21,24 | 21,55 | 21,55 | 136.500 |
19 apr 2024 | 21,23 | 21,65 | 21,23 | 21,35 | 21,35 | 121.500 |
18 apr 2024 | 21,30 | 21,83 | 21,25 | 21,35 | 21,35 | 163.300 |
17 apr 2024 | 21,46 | 21,65 | 21,26 | 21,31 | 21,31 | 124.800 |
16 apr 2024 | 21,44 | 21,58 | 21,24 | 21,27 | 21,27 | 130.500 |
15 apr 2024 | 21,90 | 22,07 | 21,39 | 21,49 | 21,49 | 110.500 |
12 apr 2024 | 22,04 | 22,17 | 21,58 | 21,71 | 21,71 | 128.000 |
11 apr 2024 | 21,94 | 22,12 | 21,71 | 22,04 | 22,04 | 107.100 |
10 apr 2024 | 22,02 | 22,20 | 21,70 | 21,95 | 21,95 | 169.300 |
09 apr 2024 | 22,66 | 22,76 | 22,30 | 22,34 | 22,34 | 97.000 |
08 apr 2024 | 22,48 | 22,83 | 22,48 | 22,65 | 22,65 | 90.000 |
05 apr 2024 | 22,19 | 22,63 | 22,18 | 22,49 | 22,49 | 118.200 |
04 apr 2024 | 22,95 | 23,02 | 22,29 | 22,34 | 22,34 | 167.100 |
03 apr 2024 | 22,31 | 22,96 | 22,24 | 22,80 | 22,80 | 236.300 |
02 apr 2024 | 22,39 | 22,79 | 22,04 | 22,47 | 22,47 | 205.000 |
01 apr 2024 | 23,20 | 23,28 | 22,47 | 22,58 | 22,58 | 312.100 |
28 mar 2024 | 22,86 | 23,18 | 22,74 | 22,83 | 22,83 | 180.800 |
27 mar 2024 | 22,47 | 22,82 | 22,41 | 22,82 | 22,82 | 108.700 |
26 mar 2024 | 22,33 | 22,80 | 22,30 | 22,33 | 22,33 | 225.700 |
25 mar 2024 | 22,05 | 22,40 | 22,00 | 22,32 | 22,32 | 126.300 |
22 mar 2024 | 22,18 | 22,37 | 21,98 | 22,00 | 22,00 | 180.700 |
21 mar 2024 | 22,48 | 22,67 | 22,06 | 22,14 | 22,14 | 289.600 |
20 mar 2024 | 21,69 | 22,33 | 21,58 | 22,29 | 22,29 | 235.500 |
19 mar 2024 | 20,79 | 21,42 | 20,75 | 21,36 | 21,36 | 191.800 |
18 mar 2024 | 21,14 | 21,14 | 20,72 | 20,86 | 20,86 | 257.900 |
15 mar 2024 | 20,31 | 21,37 | 20,31 | 21,00 | 21,00 | 385.500 |
14 mar 2024 | 20,38 | 20,77 | 20,24 | 20,53 | 20,53 | 319.900 |
13 mar 2024 | 20,36 | 20,39 | 20,02 | 20,22 | 20,22 | 179.000 |
12 mar 2024 | 20,17 | 20,52 | 20,01 | 20,31 | 20,31 | 185.100 |
11 mar 2024 | 20,65 | 20,72 | 20,05 | 20,12 | 20,12 | 278.800 |
08 mar 2024 | 21,11 | 21,11 | 20,70 | 20,72 | 20,72 | 200.300 |
07 mar 2024 | 20,65 | 21,30 | 20,65 | 21,01 | 21,01 | 237.100 |
06 mar 2024 | 20,40 | 20,88 | 20,08 | 20,57 | 20,57 | 315.200 |
05 mar 2024 | 19,85 | 20,46 | 19,81 | 19,90 | 19,90 | 235.500 |
04 mar 2024 | 19,27 | 20,17 | 19,21 | 19,77 | 19,77 | 361.200 |
01 mar 2024 | 19,80 | 19,80 | 19,17 | 19,27 | 19,27 | 273.400 |
29 feb 2024 | 19,58 | 19,88 | 19,43 | 19,70 | 19,70 | 344.500 |
28 feb 2024 | 19,80 | 20,25 | 19,24 | 19,50 | 19,50 | 325.500 |
27 feb 2024 | 19,90 | 20,09 | 18,01 | 19,91 | 19,91 | 759.600 |
26 feb 2024 | 22,04 | 22,07 | 21,47 | 21,50 | 21,50 | 306.000 |
23 feb 2024 | 21,31 | 22,14 | 21,25 | 21,96 | 21,96 | 217.100 |
22 feb 2024 | 20,99 | 21,23 | 20,83 | 21,18 | 21,18 | 287.600 |
21 feb 2024 | 20,73 | 21,11 | 20,53 | 20,99 | 20,99 | 320.800 |
20 feb 2024 | 20,60 | 20,98 | 20,58 | 20,89 | 20,89 | 110.400 |
16 feb 2024 | 21,27 | 21,41 | 20,81 | 20,83 | 20,83 | 136.100 |
15 feb 2024 | 20,91 | 21,36 | 20,75 | 21,27 | 21,27 | 146.700 |
14 feb 2024 | 20,75 | 20,87 | 20,24 | 20,82 | 20,82 | 191.600 |
13 feb 2024 | 20,96 | 21,20 | 20,44 | 20,51 | 20,51 | 312.900 |
12 feb 2024 | 21,04 | 21,63 | 21,04 | 21,41 | 21,41 | 238.900 |
09 feb 2024 | 20,38 | 21,15 | 20,38 | 21,03 | 21,03 | 280.900 |
08 feb 2024 | 20,80 | 20,97 | 20,18 | 20,24 | 20,24 | 367.400 |
07 feb 2024 | 21,00 | 21,11 | 20,83 | 20,85 | 20,85 | 212.700 |
06 feb 2024 | 20,74 | 20,99 | 20,65 | 20,95 | 20,95 | 127.000 |
05 feb 2024 | 20,69 | 20,95 | 20,68 | 20,77 | 20,77 | 113.300 |
02 feb 2024 | 20,76 | 21,07 | 20,62 | 20,89 | 20,89 | 135.800 |
01 feb 2024 | 20,58 | 21,18 | 20,58 | 20,84 | 20,84 | 144.800 |
31 gen 2024 | 20,83 | 21,08 | 20,55 | 20,60 | 20,60 | 122.800 |
30 gen 2024 | 21,05 | 21,30 | 20,86 | 20,89 | 20,89 | 205.800 |
29 gen 2024 | 20,76 | 21,16 | 20,70 | 21,15 | 21,15 | 162.700 |
26 gen 2024 | 20,94 | 21,09 | 20,77 | 20,79 | 20,79 | 112.000 |
25 gen 2024 | 20,74 | 20,96 | 20,63 | 20,81 | 20,81 | 162.800 |
24 gen 2024 | 21,06 | 21,07 | 20,51 | 20,57 | 20,57 | 218.400 |
23 gen 2024 | 21,18 | 21,31 | 20,80 | 20,85 | 20,85 | 145.500 |
22 gen 2024 | 21,03 | 21,22 | 20,75 | 21,00 | 21,00 | 191.200 |
19 gen 2024 | 21,12 | 21,12 | 20,82 | 20,91 | 20,91 | 128.400 |
18 gen 2024 | 21,41 | 21,67 | 20,95 | 21,00 | 21,00 | 166.400 |
17 gen 2024 | 21,23 | 21,47 | 20,98 | 21,25 | 21,25 | 287.900 |
16 gen 2024 | 20,58 | 21,42 | 20,50 | 21,42 | 21,42 | 573.900 |
12 gen 2024 | 21,08 | 21,26 | 20,54 | 20,58 | 20,58 | 197.200 |
11 gen 2024 | 20,87 | 21,00 | 20,42 | 20,85 | 20,85 | 272.200 |
10 gen 2024 | 20,46 | 20,83 | 20,34 | 20,81 | 20,81 | 436.300 |
09 gen 2024 | 21,41 | 21,41 | 20,52 | 20,61 | 20,61 | 225.900 |
08 gen 2024 | 21,42 | 21,60 | 21,25 | 21,60 | 21,60 | 383.000 |
05 gen 2024 | 21,65 | 21,84 | 21,40 | 21,42 | 21,42 | 160.700 |
04 gen 2024 | 21,53 | 22,57 | 21,38 | 21,78 | 21,78 | 309.300 |
03 gen 2024 | 21,94 | 21,94 | 21,42 | 21,42 | 21,42 | 180.600 |
02 gen 2024 | 21,93 | 22,06 | 21,68 | 21,97 | 21,97 | 137.600 |
29 dic 2023 | 22,22 | 22,28 | 22,04 | 22,09 | 22,09 | 136.600 |
28 dic 2023 | 22,16 | 22,45 | 21,97 | 22,19 | 22,19 | 102.800 |
27 dic 2023 | 22,01 | 22,36 | 21,97 | 22,14 | 22,14 | 107.300 |
26 dic 2023 | 22,07 | 22,33 | 21,98 | 22,05 | 22,05 | 125.000 |
22 dic 2023 | 22,37 | 22,41 | 22,00 | 22,05 | 22,05 | 288.100 |
21 dic 2023 | 22,10 | 22,43 | 22,04 | 22,39 | 22,39 | 201.700 |
20 dic 2023 | 21,82 | 22,55 | 21,74 | 22,02 | 22,02 | 209.700 |
19 dic 2023 | 21,41 | 21,85 | 20,78 | 21,74 | 21,74 | 219.100 |
18 dic 2023 | 21,23 | 21,32 | 20,95 | 21,27 | 21,27 | 159.000 |
15 dic 2023 | 21,05 | 21,31 | 20,71 | 21,07 | 21,07 | 443.700 |
14 dic 2023 | 21,45 | 21,45 | 20,69 | 20,89 | 20,89 | 285.000 |
13 dic 2023 | 20,75 | 21,30 | 20,49 | 21,24 | 21,24 | 330.500 |
12 dic 2023 | 20,58 | 20,91 | 20,45 | 20,78 | 20,78 | 190.100 |
11 dic 2023 | 20,81 | 20,98 | 20,45 | 20,53 | 20,53 | 169.600 |
08 dic 2023 | 20,81 | 21,14 | 20,71 | 20,83 | 20,83 | 161.200 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...