Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 22,76 | 23,56 | 22,53 | 23,38 | 23,38 | 333.244 |
02 mag 2024 | 22,46 | 22,46 | 22,03 | 22,29 | 22,29 | 180.300 |
01 mag 2024 | 22,00 | 22,67 | 20,97 | 22,03 | 22,03 | 429.200 |
30 apr 2024 | 22,10 | 22,59 | 21,94 | 22,18 | 22,18 | 265.000 |
29 apr 2024 | 21,99 | 22,41 | 21,93 | 22,20 | 22,20 | 277.800 |
26 apr 2024 | 21,98 | 22,20 | 21,65 | 21,84 | 21,84 | 223.400 |
25 apr 2024 | 21,88 | 21,99 | 21,55 | 21,85 | 21,85 | 274.700 |
24 apr 2024 | 22,32 | 22,75 | 22,22 | 22,43 | 22,43 | 272.800 |
23 apr 2024 | 21,65 | 22,50 | 21,65 | 22,04 | 22,04 | 339.500 |
22 apr 2024 | 20,87 | 22,16 | 20,87 | 21,92 | 21,92 | 386.800 |
19 apr 2024 | 20,83 | 21,29 | 20,62 | 20,80 | 20,80 | 467.300 |
18 apr 2024 | 20,09 | 20,41 | 19,76 | 20,35 | 20,35 | 379.600 |
17 apr 2024 | 20,08 | 20,51 | 19,80 | 20,18 | 20,18 | 423.800 |
16 apr 2024 | 18,50 | 19,41 | 18,21 | 19,35 | 19,35 | 432.200 |
15 apr 2024 | 19,37 | 19,72 | 18,62 | 18,80 | 18,80 | 511.000 |
12 apr 2024 | 20,10 | 20,38 | 18,72 | 19,51 | 19,51 | 854.600 |
11 apr 2024 | 19,24 | 21,12 | 18,92 | 20,73 | 20,73 | 2.752.000 |
10 apr 2024 | 23,54 | 23,79 | 22,55 | 23,34 | 23,34 | 565.400 |
09 apr 2024 | 24,22 | 25,09 | 24,00 | 24,39 | 24,39 | 388.000 |
08 apr 2024 | 24,05 | 24,70 | 24,04 | 24,30 | 24,30 | 287.000 |
05 apr 2024 | 22,79 | 23,99 | 22,77 | 23,84 | 23,84 | 326.200 |
04 apr 2024 | 22,82 | 23,98 | 22,73 | 23,03 | 23,03 | 438.400 |
03 apr 2024 | 21,93 | 22,54 | 21,85 | 22,53 | 22,53 | 154.000 |
02 apr 2024 | 22,09 | 22,26 | 21,67 | 22,05 | 22,05 | 241.200 |
01 apr 2024 | 22,69 | 22,69 | 22,06 | 22,60 | 22,60 | 175.300 |
28 mar 2024 | 22,34 | 22,76 | 22,34 | 22,60 | 22,60 | 159.800 |
27 mar 2024 | 21,75 | 22,39 | 21,67 | 22,39 | 22,39 | 191.300 |
26 mar 2024 | 22,18 | 22,18 | 21,43 | 21,64 | 21,64 | 173.600 |
25 mar 2024 | 21,70 | 22,18 | 21,53 | 22,00 | 22,00 | 267.300 |
22 mar 2024 | 22,61 | 22,69 | 21,50 | 21,50 | 21,50 | 170.700 |
21 mar 2024 | 22,95 | 23,19 | 22,50 | 22,83 | 22,83 | 318.100 |
20 mar 2024 | 21,42 | 22,85 | 21,42 | 22,79 | 22,79 | 346.700 |
19 mar 2024 | 21,91 | 22,31 | 20,84 | 21,36 | 21,36 | 323.100 |
18 mar 2024 | 22,63 | 22,94 | 22,08 | 22,17 | 22,17 | 267.300 |
15 mar 2024 | 22,32 | 22,74 | 22,27 | 22,62 | 22,62 | 197.600 |
14 mar 2024 | 23,04 | 23,19 | 22,07 | 22,52 | 22,52 | 182.400 |
13 mar 2024 | 22,11 | 23,37 | 22,11 | 23,02 | 23,02 | 249.300 |
12 mar 2024 | 22,09 | 22,58 | 21,88 | 22,08 | 22,08 | 350.100 |
11 mar 2024 | 22,18 | 22,62 | 21,84 | 22,03 | 22,03 | 226.600 |
08 mar 2024 | 22,10 | 22,62 | 21,97 | 22,22 | 22,22 | 226.400 |
07 mar 2024 | 21,75 | 21,91 | 21,20 | 21,69 | 21,69 | 311.900 |
06 mar 2024 | 22,30 | 22,42 | 21,20 | 21,41 | 21,41 | 372.600 |
05 mar 2024 | 22,20 | 22,39 | 21,73 | 22,16 | 22,16 | 205.300 |
04 mar 2024 | 23,10 | 23,11 | 22,46 | 22,52 | 22,52 | 173.600 |
01 mar 2024 | 23,37 | 23,89 | 23,00 | 23,16 | 23,16 | 142.100 |
29 feb 2024 | 23,27 | 23,62 | 23,00 | 23,04 | 23,04 | 131.400 |
28 feb 2024 | 23,50 | 23,67 | 22,84 | 22,92 | 22,92 | 113.500 |
27 feb 2024 | 22,70 | 23,90 | 22,63 | 23,71 | 23,71 | 143.100 |
26 feb 2024 | 22,45 | 22,84 | 22,07 | 22,53 | 22,53 | 141.000 |
23 feb 2024 | 22,58 | 22,90 | 22,34 | 22,52 | 22,52 | 173.200 |
22 feb 2024 | 22,54 | 23,21 | 22,50 | 22,75 | 22,75 | 250.700 |
21 feb 2024 | 23,37 | 23,63 | 22,10 | 22,16 | 22,16 | 325.300 |
20 feb 2024 | 23,43 | 23,91 | 23,25 | 23,49 | 23,49 | 294.700 |
16 feb 2024 | 24,22 | 24,52 | 23,57 | 24,11 | 24,11 | 280.600 |
15 feb 2024 | 25,70 | 25,88 | 24,44 | 24,61 | 24,61 | 301.200 |
14 feb 2024 | 25,85 | 25,99 | 25,00 | 25,25 | 25,25 | 220.500 |
13 feb 2024 | 24,54 | 26,40 | 24,13 | 25,51 | 25,51 | 477.100 |
12 feb 2024 | 25,00 | 26,18 | 25,00 | 25,79 | 25,79 | 328.900 |
09 feb 2024 | 24,00 | 24,88 | 23,55 | 24,74 | 24,74 | 355.100 |
08 feb 2024 | 22,96 | 23,92 | 22,85 | 23,78 | 23,78 | 138.300 |
07 feb 2024 | 23,89 | 23,89 | 22,91 | 22,99 | 22,99 | 153.400 |
06 feb 2024 | 22,75 | 23,99 | 22,75 | 23,92 | 23,92 | 116.500 |
05 feb 2024 | 22,49 | 22,86 | 22,00 | 22,84 | 22,84 | 143.900 |
02 feb 2024 | 22,87 | 23,19 | 22,26 | 23,02 | 23,02 | 146.900 |
01 feb 2024 | 23,38 | 23,91 | 22,92 | 23,18 | 23,18 | 144.900 |
31 gen 2024 | 23,69 | 24,22 | 23,14 | 23,16 | 23,16 | 155.600 |
30 gen 2024 | 24,23 | 24,23 | 23,58 | 23,75 | 23,75 | 111.100 |
29 gen 2024 | 23,95 | 24,27 | 23,49 | 24,23 | 24,23 | 160.500 |
26 gen 2024 | 24,20 | 24,34 | 23,61 | 23,82 | 23,82 | 257.900 |
25 gen 2024 | 23,96 | 24,13 | 23,15 | 23,85 | 23,85 | 358.800 |
24 gen 2024 | 23,99 | 24,23 | 23,48 | 23,61 | 23,61 | 288.700 |
23 gen 2024 | 23,95 | 24,16 | 23,23 | 23,34 | 23,34 | 145.100 |
22 gen 2024 | 23,08 | 23,74 | 23,00 | 23,64 | 23,64 | 216.400 |
19 gen 2024 | 22,45 | 22,85 | 21,97 | 22,77 | 22,77 | 179.400 |
18 gen 2024 | 22,62 | 22,76 | 22,09 | 22,37 | 22,37 | 193.500 |
17 gen 2024 | 22,00 | 22,58 | 21,66 | 22,55 | 22,55 | 203.900 |
16 gen 2024 | 23,35 | 23,35 | 21,95 | 22,29 | 22,29 | 425.500 |
12 gen 2024 | 24,41 | 24,62 | 23,31 | 23,53 | 23,53 | 204.400 |
11 gen 2024 | 24,72 | 24,91 | 23,97 | 24,05 | 24,05 | 193.200 |
10 gen 2024 | 24,98 | 25,28 | 24,65 | 24,90 | 24,90 | 162.500 |
09 gen 2024 | 24,58 | 25,50 | 24,01 | 25,16 | 25,16 | 217.000 |
08 gen 2024 | 25,33 | 25,77 | 25,02 | 25,09 | 25,09 | 152.600 |
05 gen 2024 | 25,04 | 25,67 | 24,68 | 25,16 | 25,16 | 172.500 |
04 gen 2024 | 25,20 | 25,45 | 24,76 | 25,16 | 25,16 | 192.400 |
03 gen 2024 | 25,75 | 26,15 | 25,00 | 25,25 | 25,25 | 341.100 |
02 gen 2024 | 25,80 | 27,07 | 25,55 | 26,33 | 26,33 | 288.200 |
29 dic 2023 | 25,95 | 26,56 | 25,04 | 25,55 | 25,55 | 360.900 |
28 dic 2023 | 25,75 | 26,29 | 25,36 | 26,03 | 26,03 | 529.300 |
27 dic 2023 | 26,55 | 26,80 | 25,82 | 26,04 | 26,04 | 277.700 |
26 dic 2023 | 26,37 | 26,71 | 26,37 | 26,55 | 26,55 | 206.100 |
22 dic 2023 | 26,62 | 26,92 | 26,30 | 26,40 | 26,40 | 273.400 |
21 dic 2023 | 26,50 | 26,92 | 26,23 | 26,50 | 26,50 | 285.700 |
20 dic 2023 | 26,94 | 27,24 | 26,06 | 26,06 | 26,06 | 402.100 |
19 dic 2023 | 27,00 | 27,42 | 26,76 | 27,00 | 27,00 | 392.100 |
18 dic 2023 | 27,69 | 27,69 | 26,25 | 26,48 | 26,48 | 454.500 |
15 dic 2023 | 29,31 | 29,32 | 27,58 | 27,69 | 27,69 | 669.800 |
14 dic 2023 | 27,61 | 29,81 | 27,50 | 29,34 | 29,34 | 969.100 |
13 dic 2023 | 25,17 | 26,78 | 24,43 | 26,49 | 26,49 | 419.200 |
12 dic 2023 | 25,40 | 25,82 | 24,90 | 25,33 | 25,33 | 368.500 |
11 dic 2023 | 25,38 | 25,83 | 24,83 | 25,40 | 25,40 | 434.700 |
*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...