Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 20,22 | 20,22 | 19,73 | 19,79 | 19,79 | 80.100 |
18 giu 2024 | 20,09 | 20,24 | 20,09 | 20,18 | 20,18 | 65.500 |
17 giu 2024 | 20,03 | 20,27 | 20,03 | 20,24 | 20,24 | 22.300 |
14 giu 2024 | 20,14 | 20,24 | 19,94 | 20,10 | 20,10 | 38.000 |
13 giu 2024 | 20,52 | 20,62 | 20,31 | 20,31 | 20,31 | 53.900 |
12 giu 2024 | 20,78 | 20,91 | 20,61 | 20,65 | 20,65 | 148.500 |
11 giu 2024 | 20,82 | 20,82 | 20,64 | 20,73 | 20,73 | 27.500 |
10 giu 2024 | 20,77 | 20,99 | 20,77 | 20,94 | 20,94 | 39.300 |
07 giu 2024 | 21,01 | 21,11 | 20,88 | 20,90 | 20,90 | 14.100 |
06 giu 2024 | 21,28 | 21,38 | 21,20 | 21,38 | 21,38 | 33.400 |
05 giu 2024 | 21,28 | 21,43 | 21,27 | 21,43 | 21,43 | 44.300 |
04 giu 2024 | 21,32 | 21,44 | 21,24 | 21,35 | 21,35 | 7.600 |
03 giu 2024 | 21,31 | 21,53 | 21,16 | 21,34 | 21,34 | 17.100 |
31 mag 2024 | 21,31 | 21,47 | 21,10 | 21,26 | 21,26 | 30.000 |
30 mag 2024 | 21,23 | 21,45 | 21,23 | 21,43 | 21,43 | 14.800 |
29 mag 2024 | 21,40 | 21,41 | 21,19 | 21,19 | 21,19 | 88.300 |
28 mag 2024 | 21,28 | 21,70 | 21,28 | 21,50 | 21,50 | 56.100 |
24 mag 2024 | 21,16 | 21,40 | 21,11 | 21,26 | 21,26 | 49.300 |
23 mag 2024 | 21,75 | 21,75 | 21,20 | 21,30 | 21,30 | 30.600 |
22 mag 2024 | 21,72 | 22,00 | 21,72 | 21,87 | 21,87 | 15.500 |
21 mag 2024 | 22,00 | 22,17 | 21,74 | 21,81 | 21,81 | 11.500 |
20 mag 2024 | 22,37 | 22,44 | 22,22 | 22,28 | 22,28 | 16.800 |
17 mag 2024 | 22,20 | 22,50 | 22,20 | 22,35 | 22,35 | 13.200 |
16 mag 2024 | 22,22 | 22,25 | 22,08 | 22,24 | 22,24 | 11.500 |
15 mag 2024 | 22,82 | 22,82 | 22,23 | 22,25 | 22,25 | 14.500 |
14 mag 2024 | 22,40 | 22,70 | 22,40 | 22,70 | 22,70 | 8.800 |
13 mag 2024 | 21,88 | 22,43 | 21,88 | 22,16 | 22,16 | 15.200 |
10 mag 2024 | 22,41 | 22,45 | 22,06 | 22,14 | 22,14 | 17.900 |
09 mag 2024 | 22,46 | 22,75 | 22,39 | 22,56 | 22,56 | 13.000 |
08 mag 2024 | 22,20 | 22,25 | 22,06 | 22,20 | 22,20 | 11.500 |
07 mag 2024 | 22,70 | 22,74 | 22,55 | 22,55 | 22,55 | 14.200 |
06 mag 2024 | 22,75 | 23,06 | 22,75 | 22,89 | 22,89 | 16.300 |
03 mag 2024 | 22,72 | 22,91 | 22,62 | 22,72 | 22,72 | 17.400 |
02 mag 2024 | 22,24 | 22,65 | 22,13 | 22,65 | 22,65 | 8.800 |
01 mag 2024 | 21,60 | 22,08 | 21,60 | 21,85 | 21,85 | 14.700 |
30 apr 2024 | 21,97 | 21,97 | 21,70 | 21,70 | 21,70 | 24.500 |
29 apr 2024 | 21,74 | 22,26 | 21,74 | 22,24 | 22,24 | 22.100 |
26 apr 2024 | 21,22 | 21,43 | 21,22 | 21,32 | 21,32 | 14.600 |
25 apr 2024 | 20,59 | 20,88 | 20,59 | 20,84 | 20,84 | 12.400 |
24 apr 2024 | 21,02 | 21,15 | 20,81 | 20,86 | 20,86 | 14.100 |
23 apr 2024 | 20,78 | 21,26 | 20,75 | 20,91 | 20,91 | 12.200 |
22 apr 2024 | 20,99 | 21,05 | 20,80 | 20,96 | 20,96 | 9.800 |
19 apr 2024 | 21,14 | 21,35 | 21,04 | 21,04 | 21,04 | 7.800 |
18 apr 2024 | 21,36 | 21,50 | 21,26 | 21,46 | 21,46 | 7.500 |
17 apr 2024 | 21,20 | 21,43 | 21,10 | 21,11 | 21,11 | 15.600 |
16 apr 2024 | 20,97 | 21,09 | 20,84 | 20,92 | 20,92 | 13.100 |
15 apr 2024 | 21,72 | 21,80 | 21,32 | 21,32 | 21,32 | 34.300 |
12 apr 2024 | 21,98 | 21,98 | 21,57 | 21,57 | 21,57 | 44.600 |
11 apr 2024 | 22,36 | 22,51 | 22,04 | 22,31 | 22,31 | 7.400 |
10 apr 2024 | 22,21 | 22,51 | 22,16 | 22,18 | 22,18 | 8.900 |
09 apr 2024 | 22,50 | 22,85 | 22,50 | 22,79 | 22,79 | 83.100 |
08 apr 2024 | 22,02 | 22,35 | 22,02 | 22,27 | 22,27 | 17.500 |
05 apr 2024 | 22,10 | 22,24 | 21,99 | 22,16 | 22,16 | 16.100 |
04 apr 2024 | 22,47 | 22,61 | 22,10 | 22,10 | 22,10 | 11.200 |
03 apr 2024 | 22,28 | 22,39 | 22,10 | 22,31 | 22,31 | 14.300 |
02 apr 2024 | 22,39 | 22,45 | 22,25 | 22,30 | 22,30 | 10.300 |
01 apr 2024 | 22,50 | 22,67 | 22,40 | 22,47 | 22,47 | 13.300 |
28 mar 2024 | 22,31 | 22,49 | 22,31 | 22,46 | 22,46 | 33.000 |
27 mar 2024 | 22,09 | 22,49 | 22,01 | 22,30 | 22,30 | 30.900 |
26 mar 2024 | 22,44 | 22,49 | 22,30 | 22,30 | 22,30 | 19.800 |
25 mar 2024 | 22,31 | 22,60 | 22,24 | 22,27 | 22,27 | 11.700 |
22 mar 2024 | 22,60 | 22,67 | 22,39 | 22,44 | 22,44 | 17.500 |
21 mar 2024 | 23,01 | 23,16 | 22,88 | 22,90 | 22,90 | 23.300 |
20 mar 2024 | 22,80 | 23,25 | 22,80 | 23,06 | 23,06 | 18.200 |
19 mar 2024 | 23,00 | 23,01 | 22,63 | 22,98 | 22,98 | 79.400 |
18 mar 2024 | 23,04 | 23,10 | 22,92 | 22,96 | 22,96 | 25.200 |
15 mar 2024 | 22,48 | 22,70 | 22,42 | 22,52 | 22,52 | 24.700 |
14 mar 2024 | 22,91 | 22,94 | 22,36 | 22,46 | 22,46 | 40.600 |
13 mar 2024 | 23,08 | 23,31 | 22,99 | 23,02 | 23,02 | 16.300 |
12 mar 2024 | 23,09 | 23,25 | 22,96 | 23,05 | 23,05 | 64.800 |
11 mar 2024 | 22,47 | 22,95 | 22,47 | 22,66 | 22,66 | 24.100 |
08 mar 2024 | 22,46 | 22,82 | 22,28 | 22,28 | 22,28 | 17.200 |
07 mar 2024 | 22,22 | 22,61 | 22,21 | 22,46 | 22,46 | 34.500 |
06 mar 2024 | 22,09 | 22,46 | 22,04 | 22,22 | 22,22 | 24.300 |
05 mar 2024 | 22,09 | 22,19 | 21,80 | 21,97 | 21,97 | 42.400 |
04 mar 2024 | 22,93 | 22,93 | 22,51 | 22,52 | 22,52 | 50.000 |
01 mar 2024 | 22,84 | 23,28 | 22,83 | 23,13 | 23,13 | 36.400 |
29 feb 2024 | 22,70 | 22,95 | 22,60 | 22,60 | 22,60 | 28.800 |
28 feb 2024 | 22,25 | 22,50 | 22,21 | 22,34 | 22,34 | 27.900 |
27 feb 2024 | 22,14 | 22,51 | 22,14 | 22,48 | 22,48 | 43.800 |
26 feb 2024 | 21,64 | 22,00 | 21,64 | 21,91 | 21,91 | 26.900 |
23 feb 2024 | 21,70 | 21,71 | 21,51 | 21,64 | 21,64 | 20.700 |
22 feb 2024 | 21,73 | 21,88 | 21,56 | 21,65 | 21,65 | 22.700 |
21 feb 2024 | 21,67 | 21,99 | 21,67 | 21,71 | 21,71 | 11.200 |
20 feb 2024 | 22,00 | 22,00 | 21,51 | 21,60 | 21,60 | 28.500 |
16 feb 2024 | 21,86 | 22,31 | 21,86 | 22,15 | 22,15 | 112.400 |
15 feb 2024 | 21,46 | 21,95 | 21,46 | 21,70 | 21,70 | 42.900 |
14 feb 2024 | 21,33 | 21,49 | 21,15 | 21,30 | 21,30 | 14.600 |
13 feb 2024 | 21,26 | 21,29 | 20,84 | 21,10 | 21,10 | 31.100 |
12 feb 2024 | 21,47 | 22,00 | 21,47 | 21,75 | 21,75 | 23.400 |
09 feb 2024 | 21,44 | 21,58 | 21,31 | 21,43 | 21,43 | 42.300 |
08 feb 2024 | 21,33 | 21,52 | 21,33 | 21,47 | 21,47 | 33.000 |
07 feb 2024 | 21,25 | 21,34 | 21,17 | 21,27 | 21,27 | 32.600 |
06 feb 2024 | 20,75 | 21,15 | 20,57 | 21,15 | 21,15 | 28.400 |
05 feb 2024 | 20,53 | 20,55 | 20,35 | 20,46 | 20,46 | 53.900 |
02 feb 2024 | 20,89 | 20,92 | 20,61 | 20,76 | 20,76 | 279.700 |
01 feb 2024 | 20,99 | 21,16 | 20,82 | 21,15 | 21,15 | 28.100 |
31 gen 2024 | 20,99 | 21,27 | 20,73 | 20,81 | 20,81 | 46.100 |
30 gen 2024 | 21,20 | 21,28 | 21,10 | 21,17 | 21,17 | 61.900 |
29 gen 2024 | 21,20 | 21,47 | 21,04 | 21,40 | 21,40 | 58.400 |
*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...