Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 17,79 | 18,12 | 17,75 | 17,93 | 17,93 | 193.728 |
22 apr 2024 | 17,99 | 18,03 | 17,62 | 17,83 | 17,83 | 816.100 |
19 apr 2024 | 17,51 | 18,39 | 17,51 | 18,02 | 18,02 | 1.217.500 |
18 apr 2024 | 17,78 | 18,03 | 17,56 | 17,61 | 17,61 | 722.200 |
17 apr 2024 | 17,80 | 17,90 | 17,38 | 17,75 | 17,75 | 707.800 |
16 apr 2024 | 17,58 | 17,83 | 17,29 | 17,63 | 17,63 | 1.271.900 |
15 apr 2024 | 18,27 | 18,42 | 17,64 | 17,74 | 17,74 | 1.455.300 |
12 apr 2024 | 18,26 | 18,83 | 17,97 | 18,21 | 18,21 | 1.579.100 |
11 apr 2024 | 18,13 | 18,42 | 17,70 | 18,23 | 18,23 | 1.237.300 |
10 apr 2024 | 17,79 | 18,40 | 17,49 | 18,10 | 18,10 | 1.399.200 |
09 apr 2024 | 18,32 | 18,49 | 18,15 | 18,33 | 18,33 | 1.085.000 |
08 apr 2024 | 17,90 | 18,85 | 17,85 | 18,51 | 18,51 | 1.412.600 |
05 apr 2024 | 17,60 | 17,93 | 17,56 | 17,80 | 17,80 | 853.800 |
04 apr 2024 | 18,37 | 18,60 | 17,60 | 17,64 | 17,64 | 866.300 |
03 apr 2024 | 18,04 | 18,18 | 17,76 | 18,10 | 18,10 | 799.200 |
02 apr 2024 | 18,24 | 18,34 | 18,00 | 18,05 | 18,05 | 961.700 |
01 apr 2024 | 18,56 | 18,89 | 18,35 | 18,36 | 18,36 | 1.126.600 |
28 mar 2024 | 18,16 | 18,47 | 18,16 | 18,38 | 18,38 | 1.288.200 |
27 mar 2024 | 18,00 | 18,14 | 17,84 | 18,13 | 18,13 | 915.900 |
26 mar 2024 | 17,80 | 17,92 | 17,62 | 17,79 | 17,79 | 708.800 |
25 mar 2024 | 17,66 | 18,08 | 17,56 | 17,79 | 17,79 | 893.500 |
22 mar 2024 | 17,77 | 17,77 | 17,23 | 17,50 | 17,50 | 809.400 |
21 mar 2024 | 17,64 | 17,88 | 17,45 | 17,77 | 17,77 | 1.060.200 |
20 mar 2024 | 17,03 | 17,71 | 17,03 | 17,51 | 17,51 | 1.098.000 |
19 mar 2024 | 16,97 | 17,26 | 16,96 | 17,14 | 17,14 | 726.600 |
18 mar 2024 | 17,10 | 17,25 | 16,78 | 17,00 | 17,00 | 1.002.900 |
15 mar 2024 | 17,34 | 17,60 | 17,07 | 17,10 | 17,10 | 2.938.300 |
14 mar 2024 | 17,60 | 17,66 | 17,20 | 17,38 | 17,38 | 1.063.900 |
13 mar 2024 | 17,94 | 18,09 | 17,48 | 17,54 | 17,54 | 990.300 |
12 mar 2024 | 18,07 | 18,16 | 17,88 | 17,93 | 17,93 | 834.400 |
11 mar 2024 | 18,57 | 18,61 | 18,07 | 18,14 | 18,14 | 821.000 |
08 mar 2024 | 18,78 | 18,80 | 18,39 | 18,49 | 18,49 | 973.100 |
07 mar 2024 | 18,28 | 18,77 | 18,21 | 18,63 | 18,63 | 1.246.000 |
06 mar 2024 | 18,06 | 18,43 | 17,87 | 18,17 | 18,17 | 1.147.100 |
05 mar 2024 | 18,00 | 18,30 | 17,77 | 17,82 | 17,82 | 1.387.700 |
04 mar 2024 | 18,05 | 18,40 | 17,88 | 18,00 | 18,00 | 1.435.500 |
01 mar 2024 | 18,30 | 18,30 | 17,97 | 18,03 | 18,03 | 1.448.600 |
29 feb 2024 | 18,42 | 18,62 | 17,98 | 18,24 | 18,24 | 2.100.000 |
28 feb 2024 | 18,59 | 18,68 | 18,26 | 18,34 | 18,34 | 1.576.500 |
27 feb 2024 | 18,72 | 18,87 | 18,49 | 18,68 | 18,68 | 4.947.300 |
26 feb 2024 | 18,22 | 18,63 | 18,02 | 18,56 | 18,56 | 4.791.700 |
23 feb 2024 | 17,89 | 18,32 | 17,77 | 18,05 | 18,05 | 9.548.400 |
22 feb 2024 | 19,02 | 19,42 | 18,51 | 18,78 | 18,78 | 3.279.800 |
21 feb 2024 | 20,46 | 20,68 | 20,05 | 20,18 | 20,18 | 666.700 |
20 feb 2024 | 20,55 | 20,90 | 20,22 | 20,50 | 20,50 | 1.093.200 |
16 feb 2024 | 20,60 | 20,99 | 20,28 | 20,77 | 20,77 | 1.458.600 |
15 feb 2024 | 21,09 | 21,09 | 20,45 | 20,70 | 20,70 | 1.516.800 |
14 feb 2024 | 19,66 | 21,60 | 19,46 | 20,82 | 20,82 | 4.243.300 |
13 feb 2024 | 17,96 | 18,32 | 17,65 | 17,80 | 17,80 | 1.311.100 |
12 feb 2024 | 18,50 | 18,62 | 18,20 | 18,38 | 18,38 | 911.400 |
09 feb 2024 | 18,00 | 18,37 | 17,82 | 18,26 | 18,26 | 807.100 |
08 feb 2024 | 17,60 | 17,82 | 17,44 | 17,74 | 17,74 | 672.700 |
07 feb 2024 | 17,74 | 17,86 | 17,64 | 17,67 | 17,67 | 726.300 |
06 feb 2024 | 17,44 | 17,73 | 17,30 | 17,73 | 17,73 | 966.500 |
05 feb 2024 | 16,87 | 17,57 | 16,76 | 17,44 | 17,44 | 979.600 |
02 feb 2024 | 17,13 | 17,23 | 16,83 | 17,04 | 17,04 | 779.200 |
01 feb 2024 | 17,08 | 17,24 | 16,71 | 17,24 | 17,24 | 855.900 |
31 gen 2024 | 17,39 | 17,48 | 16,93 | 16,93 | 16,93 | 1.062.400 |
30 gen 2024 | 17,53 | 17,60 | 17,13 | 17,28 | 17,28 | 603.800 |
29 gen 2024 | 17,26 | 17,69 | 17,20 | 17,63 | 17,63 | 796.000 |
26 gen 2024 | 17,50 | 17,68 | 17,07 | 17,20 | 17,20 | 749.100 |
25 gen 2024 | 17,47 | 17,61 | 17,14 | 17,46 | 17,46 | 810.200 |
24 gen 2024 | 18,22 | 18,27 | 17,34 | 17,39 | 17,39 | 1.339.800 |
23 gen 2024 | 18,68 | 18,82 | 18,04 | 18,06 | 18,06 | 894.700 |
22 gen 2024 | 18,53 | 18,77 | 18,50 | 18,59 | 18,59 | 881.000 |
19 gen 2024 | 18,45 | 18,45 | 18,09 | 18,35 | 18,35 | 668.900 |
18 gen 2024 | 18,42 | 18,64 | 18,36 | 18,51 | 18,51 | 612.000 |
17 gen 2024 | 18,34 | 18,58 | 18,26 | 18,36 | 18,36 | 540.400 |
16 gen 2024 | 19,29 | 19,35 | 18,48 | 18,66 | 18,66 | 691.800 |
12 gen 2024 | 18,65 | 18,97 | 18,49 | 18,96 | 18,96 | 595.900 |
11 gen 2024 | 18,55 | 18,55 | 18,11 | 18,41 | 18,41 | 713.100 |
10 gen 2024 | 18,31 | 18,68 | 18,21 | 18,58 | 18,58 | 916.400 |
09 gen 2024 | 18,29 | 18,40 | 18,03 | 18,13 | 18,13 | 835.500 |
08 gen 2024 | 18,17 | 18,52 | 17,87 | 18,51 | 18,51 | 720.300 |
05 gen 2024 | 18,53 | 18,64 | 18,27 | 18,30 | 18,30 | 772.400 |
04 gen 2024 | 18,70 | 18,86 | 18,34 | 18,53 | 18,53 | 706.800 |
03 gen 2024 | 19,62 | 19,74 | 18,45 | 18,50 | 18,50 | 1.800.200 |
02 gen 2024 | 20,29 | 20,43 | 19,54 | 19,76 | 19,76 | 946.000 |
29 dic 2023 | 20,57 | 20,57 | 20,22 | 20,29 | 20,29 | 750.700 |
28 dic 2023 | 20,50 | 20,82 | 20,44 | 20,59 | 20,59 | 575.900 |
27 dic 2023 | 20,53 | 20,83 | 20,45 | 20,61 | 20,61 | 634.900 |
26 dic 2023 | 20,42 | 20,61 | 20,21 | 20,55 | 20,55 | 471.100 |
22 dic 2023 | 20,29 | 20,56 | 20,26 | 20,29 | 20,29 | 736.600 |
21 dic 2023 | 20,28 | 20,52 | 20,04 | 20,24 | 20,24 | 760.200 |
20 dic 2023 | 20,48 | 20,67 | 20,00 | 20,01 | 20,01 | 878.700 |
19 dic 2023 | 20,28 | 20,63 | 20,28 | 20,57 | 20,57 | 927.800 |
18 dic 2023 | 20,34 | 20,52 | 20,06 | 20,28 | 20,28 | 844.800 |
15 dic 2023 | 20,55 | 20,70 | 20,13 | 20,36 | 20,36 | 3.531.800 |
14 dic 2023 | 21,30 | 21,42 | 20,11 | 20,35 | 20,35 | 1.876.100 |
13 dic 2023 | 20,83 | 21,24 | 20,49 | 21,16 | 21,16 | 1.269.300 |
12 dic 2023 | 20,31 | 20,93 | 20,25 | 20,83 | 20,83 | 1.043.300 |
11 dic 2023 | 20,49 | 20,55 | 19,99 | 20,30 | 20,30 | 1.164.600 |
08 dic 2023 | 20,14 | 20,47 | 20,08 | 20,39 | 20,39 | 582.900 |
07 dic 2023 | 20,01 | 20,17 | 19,64 | 20,16 | 20,16 | 866.200 |
06 dic 2023 | 20,04 | 20,38 | 19,99 | 20,04 | 20,04 | 796.900 |
05 dic 2023 | 20,17 | 20,30 | 20,00 | 20,05 | 20,05 | 935.900 |
04 dic 2023 | 19,49 | 20,24 | 19,49 | 20,22 | 20,22 | 1.383.300 |
01 dic 2023 | 19,07 | 19,54 | 18,76 | 19,53 | 19,53 | 1.073.900 |
30 nov 2023 | 18,65 | 19,18 | 18,63 | 19,05 | 19,05 | 1.253.000 |
29 nov 2023 | 19,33 | 19,50 | 18,57 | 18,65 | 18,65 | 1.561.100 |
*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...