Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 26,49 | 26,49 | 25,70 | 26,38 | 26,38 | 3.141.300 |
08 mag 2024 | 23,00 | 26,70 | 22,60 | 26,55 | 26,55 | 7.906.800 |
07 mag 2024 | 20,91 | 21,06 | 20,75 | 20,77 | 20,77 | 2.784.900 |
06 mag 2024 | 20,80 | 20,93 | 20,58 | 20,89 | 20,89 | 1.559.100 |
03 mag 2024 | 20,24 | 20,61 | 20,09 | 20,54 | 20,54 | 1.580.400 |
02 mag 2024 | 20,25 | 20,25 | 19,58 | 19,89 | 19,89 | 1.162.800 |
01 mag 2024 | 20,05 | 20,42 | 19,71 | 19,99 | 19,99 | 1.904.200 |
30 apr 2024 | 19,64 | 20,15 | 19,60 | 19,66 | 19,66 | 1.775.100 |
29 apr 2024 | 19,60 | 20,10 | 19,57 | 19,84 | 19,84 | 2.031.200 |
26 apr 2024 | 20,00 | 20,05 | 19,24 | 19,49 | 19,49 | 3.117.800 |
25 apr 2024 | 19,90 | 20,31 | 19,41 | 20,14 | 20,14 | 1.376.100 |
24 apr 2024 | 20,63 | 20,66 | 20,14 | 20,23 | 20,23 | 1.534.600 |
23 apr 2024 | 20,10 | 20,65 | 20,05 | 20,52 | 20,52 | 1.021.300 |
22 apr 2024 | 19,81 | 20,24 | 19,55 | 19,98 | 19,98 | 1.521.000 |
19 apr 2024 | 19,65 | 19,97 | 19,56 | 19,66 | 19,66 | 1.492.000 |
18 apr 2024 | 19,65 | 19,97 | 19,42 | 19,64 | 19,64 | 1.326.900 |
17 apr 2024 | 19,78 | 20,20 | 19,65 | 19,70 | 19,70 | 1.822.600 |
16 apr 2024 | 20,05 | 20,14 | 19,68 | 19,69 | 19,69 | 1.171.500 |
15 apr 2024 | 20,63 | 20,83 | 20,03 | 20,07 | 20,07 | 1.400.500 |
12 apr 2024 | 21,20 | 21,31 | 20,35 | 20,46 | 20,46 | 1.668.200 |
11 apr 2024 | 21,46 | 21,54 | 21,25 | 21,44 | 21,44 | 873.100 |
10 apr 2024 | 21,78 | 22,01 | 21,34 | 21,40 | 21,40 | 1.233.700 |
09 apr 2024 | 22,05 | 22,25 | 21,79 | 22,16 | 22,16 | 1.304.600 |
08 apr 2024 | 22,00 | 22,11 | 21,77 | 21,86 | 21,86 | 1.433.200 |
05 apr 2024 | 21,57 | 22,00 | 21,51 | 21,99 | 21,99 | 2.137.800 |
04 apr 2024 | 21,97 | 22,13 | 21,33 | 21,51 | 21,51 | 1.313.900 |
03 apr 2024 | 21,42 | 22,03 | 21,35 | 21,77 | 21,77 | 847.100 |
02 apr 2024 | 21,26 | 21,70 | 21,06 | 21,54 | 21,54 | 1.588.100 |
01 apr 2024 | 21,63 | 21,68 | 21,27 | 21,55 | 21,55 | 1.220.700 |
28 mar 2024 | 21,44 | 21,83 | 21,44 | 21,76 | 21,76 | 1.427.900 |
27 mar 2024 | 21,43 | 21,66 | 21,28 | 21,46 | 21,46 | 1.232.800 |
26 mar 2024 | 21,83 | 21,93 | 21,33 | 21,35 | 21,35 | 937.500 |
25 mar 2024 | 21,55 | 21,84 | 21,49 | 21,65 | 21,65 | 1.301.000 |
22 mar 2024 | 22,47 | 22,54 | 21,45 | 21,55 | 21,55 | 1.097.700 |
21 mar 2024 | 22,42 | 22,46 | 21,97 | 22,34 | 22,34 | 1.572.100 |
20 mar 2024 | 21,89 | 22,36 | 21,72 | 22,34 | 22,34 | 1.162.800 |
19 mar 2024 | 21,56 | 21,92 | 21,41 | 21,90 | 21,90 | 1.017.200 |
18 mar 2024 | 21,57 | 21,95 | 21,37 | 21,62 | 21,62 | 1.083.700 |
15 mar 2024 | 21,91 | 22,26 | 21,59 | 21,63 | 21,63 | 3.053.100 |
14 mar 2024 | 21,53 | 22,10 | 21,20 | 22,09 | 22,09 | 1.575.900 |
13 mar 2024 | 22,04 | 22,44 | 21,43 | 21,47 | 21,47 | 2.863.000 |
12 mar 2024 | 22,50 | 22,57 | 22,25 | 22,29 | 22,29 | 1.597.700 |
11 mar 2024 | 21,50 | 22,49 | 21,48 | 22,43 | 22,43 | 1.411.400 |
08 mar 2024 | 21,66 | 21,80 | 21,46 | 21,62 | 21,62 | 1.283.000 |
07 mar 2024 | 21,67 | 21,87 | 21,51 | 21,58 | 21,58 | 1.134.100 |
06 mar 2024 | 22,12 | 22,28 | 21,38 | 21,47 | 21,47 | 1.847.000 |
05 mar 2024 | 22,55 | 22,66 | 21,97 | 22,08 | 22,08 | 1.191.400 |
04 mar 2024 | 22,50 | 22,90 | 22,39 | 22,82 | 22,82 | 1.742.400 |
01 mar 2024 | 22,00 | 22,48 | 21,95 | 22,24 | 22,24 | 1.601.700 |
29 feb 2024 | 22,22 | 22,26 | 21,84 | 21,97 | 21,97 | 1.767.100 |
28 feb 2024 | 21,64 | 22,17 | 21,50 | 22,06 | 22,06 | 1.427.200 |
27 feb 2024 | 21,83 | 21,96 | 21,44 | 21,66 | 21,66 | 1.175.600 |
26 feb 2024 | 21,44 | 21,79 | 21,35 | 21,71 | 21,71 | 895.000 |
23 feb 2024 | 21,60 | 21,72 | 21,36 | 21,54 | 21,54 | 882.300 |
22 feb 2024 | 21,66 | 21,85 | 21,47 | 21,50 | 21,50 | 1.262.600 |
21 feb 2024 | 20,99 | 21,17 | 20,89 | 21,14 | 21,14 | 1.193.300 |
20 feb 2024 | 21,27 | 21,51 | 21,13 | 21,24 | 21,24 | 1.290.100 |
16 feb 2024 | 21,52 | 21,70 | 21,29 | 21,44 | 21,44 | 1.117.300 |
15 feb 2024 | 21,51 | 21,69 | 21,33 | 21,60 | 21,60 | 1.310.700 |
14 feb 2024 | 20,96 | 21,35 | 20,87 | 21,12 | 21,12 | 1.588.500 |
13 feb 2024 | 20,68 | 21,06 | 20,42 | 20,60 | 20,60 | 2.573.500 |
12 feb 2024 | 22,63 | 22,63 | 21,25 | 21,34 | 21,34 | 2.852.700 |
09 feb 2024 | 21,43 | 22,10 | 21,41 | 21,96 | 21,96 | 2.138.200 |
08 feb 2024 | 20,83 | 21,36 | 20,34 | 21,35 | 21,35 | 2.909.000 |
07 feb 2024 | 21,60 | 21,98 | 20,03 | 20,69 | 20,69 | 4.264.100 |
06 feb 2024 | 20,46 | 20,50 | 20,07 | 20,34 | 20,34 | 2.422.800 |
05 feb 2024 | 20,76 | 20,76 | 20,22 | 20,37 | 20,37 | 1.079.300 |
02 feb 2024 | 20,74 | 21,02 | 20,45 | 20,90 | 20,90 | 1.066.200 |
01 feb 2024 | 20,57 | 20,84 | 20,46 | 20,83 | 20,83 | 1.094.800 |
31 gen 2024 | 20,89 | 21,05 | 20,34 | 20,52 | 20,52 | 1.703.800 |
30 gen 2024 | 21,30 | 21,38 | 20,87 | 20,98 | 20,98 | 1.149.900 |
29 gen 2024 | 21,21 | 21,51 | 20,99 | 21,14 | 21,14 | 2.038.100 |
26 gen 2024 | 21,17 | 21,51 | 21,17 | 21,21 | 21,21 | 1.286.100 |
25 gen 2024 | 21,18 | 21,54 | 20,94 | 21,09 | 21,09 | 1.348.600 |
24 gen 2024 | 21,37 | 21,43 | 20,84 | 20,87 | 20,87 | 1.148.600 |
23 gen 2024 | 21,90 | 22,02 | 20,96 | 20,97 | 20,97 | 1.508.100 |
22 gen 2024 | 21,06 | 21,54 | 21,03 | 21,32 | 21,32 | 1.581.700 |
19 gen 2024 | 20,55 | 20,89 | 20,36 | 20,88 | 20,88 | 1.195.400 |
18 gen 2024 | 20,73 | 20,91 | 20,42 | 20,52 | 20,52 | 874.000 |
17 gen 2024 | 20,62 | 20,71 | 20,39 | 20,58 | 20,58 | 709.000 |
16 gen 2024 | 20,71 | 20,94 | 20,62 | 20,93 | 20,93 | 1.083.700 |
12 gen 2024 | 21,14 | 21,36 | 21,00 | 21,08 | 21,08 | 1.235.000 |
11 gen 2024 | 21,16 | 21,27 | 20,71 | 20,94 | 20,94 | 1.312.600 |
10 gen 2024 | 20,81 | 21,21 | 20,70 | 21,17 | 21,17 | 1.224.900 |
09 gen 2024 | 20,58 | 21,06 | 20,47 | 20,81 | 20,81 | 1.172.300 |
08 gen 2024 | 20,32 | 20,85 | 20,21 | 20,80 | 20,80 | 1.870.700 |
05 gen 2024 | 19,24 | 19,84 | 19,23 | 19,59 | 19,59 | 1.979.800 |
04 gen 2024 | 19,30 | 19,47 | 19,19 | 19,27 | 19,27 | 1.497.000 |
03 gen 2024 | 19,85 | 19,88 | 19,32 | 19,39 | 19,39 | 1.660.700 |
02 gen 2024 | 20,43 | 20,49 | 19,96 | 20,07 | 20,07 | 1.773.400 |
29 dic 2023 | 20,95 | 21,25 | 20,78 | 20,78 | 20,78 | 1.226.500 |
28 dic 2023 | 21,11 | 21,22 | 20,92 | 21,12 | 21,12 | 987.600 |
27 dic 2023 | 20,80 | 21,26 | 20,80 | 21,23 | 21,23 | 1.400.700 |
26 dic 2023 | 20,37 | 20,83 | 20,36 | 20,67 | 20,67 | 1.059.300 |
22 dic 2023 | 20,21 | 20,49 | 20,18 | 20,40 | 20,40 | 985.500 |
21 dic 2023 | 19,90 | 20,15 | 19,68 | 20,13 | 20,13 | 1.171.500 |
20 dic 2023 | 20,00 | 20,33 | 19,78 | 19,79 | 19,79 | 1.915.900 |
19 dic 2023 | 19,46 | 20,37 | 19,44 | 20,17 | 20,17 | 2.182.200 |
18 dic 2023 | 18,88 | 19,95 | 18,81 | 19,47 | 19,47 | 3.071.200 |
15 dic 2023 | 18,23 | 18,42 | 18,13 | 18,37 | 18,37 | 3.033.900 |
*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...