Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 18,05 | 18,05 | 17,73 | 17,81 | 17,81 | 50.100 |
04 giu 2024 | 18,36 | 18,50 | 18,07 | 18,07 | 18,07 | 41.500 |
03 giu 2024 | 18,12 | 18,41 | 18,07 | 18,36 | 18,36 | 45.100 |
31 mag 2024 | 18,46 | 18,59 | 18,18 | 18,32 | 18,32 | 55.000 |
30 mag 2024 | 18,38 | 18,38 | 18,04 | 18,07 | 18,07 | 69.100 |
29 mag 2024 | 18,02 | 18,22 | 18,00 | 18,04 | 18,04 | 87.000 |
28 mag 2024 | 17,85 | 18,52 | 17,82 | 18,48 | 18,48 | 139.200 |
24 mag 2024 | 16,98 | 17,37 | 16,85 | 17,37 | 17,37 | 116.500 |
23 mag 2024 | 17,47 | 17,47 | 16,61 | 16,72 | 16,72 | 83.900 |
22 mag 2024 | 16,60 | 17,05 | 16,60 | 16,76 | 16,76 | 64.300 |
21 mag 2024 | 16,70 | 17,19 | 16,67 | 17,05 | 17,05 | 105.500 |
20 mag 2024 | 17,02 | 17,16 | 16,92 | 17,09 | 17,09 | 76.100 |
17 mag 2024 | 17,18 | 17,20 | 16,97 | 16,97 | 16,97 | 48.400 |
16 mag 2024 | 17,23 | 17,46 | 16,98 | 17,34 | 17,34 | 84.900 |
15 mag 2024 | 17,79 | 17,85 | 17,52 | 17,52 | 17,52 | 49.400 |
14 mag 2024 | 18,07 | 18,13 | 17,53 | 17,53 | 17,53 | 70.600 |
13 mag 2024 | 17,66 | 18,08 | 17,66 | 17,87 | 17,87 | 109.900 |
10 mag 2024 | 18,02 | 18,04 | 17,72 | 17,73 | 17,73 | 58.000 |
09 mag 2024 | 17,89 | 18,08 | 17,85 | 17,87 | 17,87 | 47.600 |
08 mag 2024 | 17,52 | 17,91 | 17,52 | 17,78 | 17,78 | 38.600 |
07 mag 2024 | 18,18 | 18,23 | 17,66 | 17,70 | 17,70 | 49.800 |
06 mag 2024 | 17,96 | 18,24 | 17,92 | 18,15 | 18,15 | 40.200 |
03 mag 2024 | 18,43 | 18,45 | 17,88 | 17,95 | 17,95 | 96.900 |
02 mag 2024 | 17,97 | 18,00 | 17,76 | 17,93 | 17,93 | 93.400 |
01 mag 2024 | 17,80 | 17,92 | 17,52 | 17,63 | 17,63 | 78.400 |
30 apr 2024 | 18,23 | 18,36 | 17,50 | 17,56 | 17,56 | 235.900 |
29 apr 2024 | 17,77 | 18,23 | 17,77 | 17,93 | 17,93 | 166.100 |
26 apr 2024 | 17,28 | 17,79 | 17,23 | 17,58 | 17,58 | 180.400 |
25 apr 2024 | 17,94 | 17,94 | 17,12 | 17,25 | 17,25 | 325.400 |
24 apr 2024 | 19,11 | 19,13 | 18,59 | 18,81 | 18,81 | 107.100 |
23 apr 2024 | 18,48 | 18,86 | 18,48 | 18,63 | 18,63 | 112.800 |
22 apr 2024 | 18,41 | 18,66 | 18,33 | 18,54 | 18,54 | 83.700 |
19 apr 2024 | 18,65 | 18,87 | 18,36 | 18,52 | 18,52 | 68.200 |
18 apr 2024 | 19,07 | 19,09 | 18,42 | 18,76 | 18,76 | 84.400 |
17 apr 2024 | 19,51 | 19,51 | 19,05 | 19,26 | 19,26 | 73.900 |
16 apr 2024 | 19,41 | 19,78 | 19,16 | 19,39 | 19,39 | 115.100 |
15 apr 2024 | 19,74 | 20,10 | 19,59 | 19,74 | 19,74 | 196.500 |
12 apr 2024 | 19,74 | 19,74 | 19,09 | 19,32 | 19,32 | 118.700 |
11 apr 2024 | 20,67 | 20,67 | 20,23 | 20,34 | 20,34 | 88.600 |
10 apr 2024 | 20,82 | 20,85 | 20,17 | 20,37 | 20,37 | 86.500 |
09 apr 2024 | 21,01 | 21,25 | 20,57 | 21,10 | 21,10 | 150.500 |
08 apr 2024 | 21,51 | 21,64 | 21,24 | 21,29 | 21,29 | 48.200 |
05 apr 2024 | 21,42 | 21,87 | 21,32 | 21,59 | 21,59 | 86.400 |
04 apr 2024 | 22,12 | 22,53 | 21,39 | 21,43 | 21,43 | 164.000 |
03 apr 2024 | 21,40 | 22,21 | 21,40 | 22,00 | 22,00 | 335.700 |
02 apr 2024 | 20,79 | 21,03 | 20,79 | 20,84 | 20,84 | 49.700 |
01 apr 2024 | 21,83 | 21,83 | 20,86 | 21,03 | 21,03 | 126.500 |
28 mar 2024 | 21,67 | 21,71 | 21,18 | 21,42 | 21,42 | 35.000 |
27 mar 2024 | 21,22 | 21,53 | 21,19 | 21,41 | 21,41 | 62.400 |
26 mar 2024 | 20,86 | 21,08 | 20,57 | 20,57 | 20,57 | 104.300 |
25 mar 2024 | 20,94 | 21,01 | 20,68 | 20,72 | 20,72 | 69.800 |
22 mar 2024 | 20,60 | 20,89 | 20,60 | 20,87 | 20,87 | 54.800 |
21 mar 2024 | 21,05 | 21,27 | 20,74 | 20,85 | 20,85 | 166.300 |
20 mar 2024 | 21,05 | 21,21 | 20,57 | 21,04 | 21,04 | 177.600 |
19 mar 2024 | 20,56 | 21,15 | 20,49 | 21,01 | 21,01 | 102.300 |
18 mar 2024 | 20,66 | 20,68 | 20,45 | 20,60 | 20,60 | 92.800 |
15 mar 2024 | 20,92 | 21,04 | 20,48 | 20,72 | 20,72 | 128.200 |
14 mar 2024 | 21,07 | 21,10 | 20,56 | 20,75 | 20,75 | 155.400 |
13 mar 2024 | 21,20 | 21,34 | 20,77 | 21,20 | 21,20 | 163.400 |
12 mar 2024 | 21,32 | 21,80 | 21,04 | 21,16 | 21,16 | 209.200 |
11 mar 2024 | 21,06 | 22,17 | 20,69 | 22,15 | 22,15 | 254.000 |
08 mar 2024 | 21,38 | 21,72 | 21,28 | 21,30 | 21,30 | 127.500 |
07 mar 2024 | 21,82 | 22,38 | 21,81 | 22,05 | 22,05 | 133.500 |
06 mar 2024 | 21,73 | 22,13 | 21,24 | 21,28 | 21,28 | 159.500 |
05 mar 2024 | 21,88 | 21,96 | 21,51 | 21,69 | 21,69 | 109.100 |
04 mar 2024 | 22,15 | 22,20 | 21,91 | 22,09 | 22,09 | 179.100 |
01 mar 2024 | 22,25 | 23,22 | 22,05 | 23,00 | 23,00 | 195.300 |
29 feb 2024 | 22,13 | 22,13 | 21,34 | 21,43 | 21,43 | 111.800 |
28 feb 2024 | 21,83 | 22,10 | 21,64 | 21,90 | 21,90 | 215.700 |
27 feb 2024 | 21,29 | 22,25 | 21,27 | 22,25 | 22,25 | 291.800 |
26 feb 2024 | 21,73 | 21,99 | 21,18 | 21,40 | 21,40 | 183.400 |
23 feb 2024 | 21,29 | 21,74 | 20,87 | 21,28 | 21,28 | 183.100 |
22 feb 2024 | 20,06 | 21,48 | 19,65 | 21,30 | 21,30 | 435.800 |
21 feb 2024 | 16,45 | 18,16 | 16,44 | 17,50 | 17,50 | 166.600 |
20 feb 2024 | 16,90 | 16,92 | 16,55 | 16,66 | 16,66 | 96.200 |
16 feb 2024 | 17,92 | 17,95 | 17,54 | 17,56 | 17,56 | 146.000 |
15 feb 2024 | 17,98 | 18,25 | 17,97 | 18,09 | 18,09 | 174.700 |
14 feb 2024 | 17,86 | 17,98 | 17,80 | 17,85 | 17,85 | 38.300 |
13 feb 2024 | 17,64 | 17,76 | 17,44 | 17,51 | 17,51 | 117.700 |
12 feb 2024 | 17,63 | 18,08 | 17,59 | 17,85 | 17,85 | 187.600 |
09 feb 2024 | 17,82 | 17,87 | 17,62 | 17,73 | 17,73 | 133.800 |
08 feb 2024 | 17,43 | 17,79 | 17,32 | 17,79 | 17,79 | 39.600 |
07 feb 2024 | 17,52 | 17,68 | 17,34 | 17,39 | 17,39 | 121.800 |
06 feb 2024 | 17,42 | 18,28 | 17,35 | 18,28 | 18,28 | 184.600 |
05 feb 2024 | 17,41 | 17,43 | 17,04 | 17,40 | 17,40 | 81.400 |
02 feb 2024 | 17,53 | 17,53 | 17,21 | 17,51 | 17,51 | 54.900 |
01 feb 2024 | 17,57 | 17,82 | 17,25 | 17,36 | 17,36 | 61.900 |
31 gen 2024 | 17,73 | 17,90 | 17,38 | 17,64 | 17,64 | 69.500 |
30 gen 2024 | 17,45 | 17,64 | 17,16 | 17,61 | 17,61 | 132.400 |
29 gen 2024 | 17,53 | 17,69 | 17,28 | 17,61 | 17,61 | 71.900 |
26 gen 2024 | 17,90 | 17,95 | 17,53 | 17,79 | 17,79 | 45.200 |
25 gen 2024 | 17,94 | 17,94 | 17,69 | 17,85 | 17,85 | 21.200 |
24 gen 2024 | 17,73 | 18,33 | 17,67 | 17,77 | 17,77 | 119.600 |
23 gen 2024 | 17,05 | 18,16 | 17,00 | 17,41 | 17,41 | 155.600 |
22 gen 2024 | 16,12 | 16,96 | 16,08 | 16,93 | 16,93 | 234.200 |
19 gen 2024 | 15,49 | 16,04 | 15,44 | 15,93 | 15,93 | 61.100 |
18 gen 2024 | 15,42 | 15,52 | 15,10 | 15,35 | 15,35 | 73.700 |
17 gen 2024 | 15,51 | 15,93 | 15,43 | 15,50 | 15,50 | 115.700 |
16 gen 2024 | 15,59 | 16,98 | 15,45 | 16,81 | 16,81 | 133.400 |
12 gen 2024 | 15,72 | 15,91 | 15,72 | 15,87 | 15,87 | 24.500 |
*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...