Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 18,78 | 18,80 | 18,54 | 18,78 | 18,78 | 222.100 |
24 giu 2024 | 18,73 | 18,98 | 18,70 | 18,75 | 18,75 | 505.900 |
21 giu 2024 | 18,11 | 18,82 | 18,06 | 18,81 | 18,81 | 545.200 |
20 giu 2024 | 18,61 | 18,70 | 17,96 | 18,24 | 18,24 | 723.500 |
19 giu 2024 | 18,66 | 18,95 | 18,66 | 18,75 | 18,75 | 141.200 |
18 giu 2024 | 19,75 | 19,76 | 18,66 | 18,67 | 18,67 | 992.600 |
17 giu 2024 | 19,98 | 20,26 | 19,32 | 19,75 | 19,75 | 768.900 |
14 giu 2024 | 20,34 | 20,58 | 20,12 | 20,17 | 20,17 | 504.900 |
13 giu 2024 | 20,87 | 21,08 | 20,38 | 20,41 | 20,41 | 365.900 |
12 giu 2024 | 20,91 | 21,10 | 20,83 | 20,91 | 20,91 | 494.300 |
11 giu 2024 | 20,55 | 20,90 | 20,27 | 20,65 | 20,65 | 433.800 |
10 giu 2024 | 20,15 | 20,97 | 20,15 | 20,76 | 20,76 | 474.800 |
07 giu 2024 | 19,99 | 20,36 | 19,91 | 20,27 | 20,27 | 431.200 |
06 giu 2024 | 20,25 | 20,51 | 20,04 | 20,13 | 20,13 | 777.900 |
05 giu 2024 | 20,03 | 20,70 | 19,87 | 20,40 | 20,40 | 682.500 |
04 giu 2024 | 19,93 | 20,08 | 19,83 | 19,92 | 19,92 | 331.900 |
03 giu 2024 | 19,85 | 20,10 | 19,76 | 19,95 | 19,95 | 618.400 |
31 mag 2024 | 20,41 | 20,53 | 19,53 | 19,76 | 19,76 | 1.018.400 |
30 mag 2024 | 20,98 | 20,99 | 20,23 | 20,40 | 20,40 | 622.100 |
29 mag 2024 | 20,52 | 21,40 | 20,47 | 20,99 | 20,99 | 524.800 |
28 mag 2024 | 20,77 | 20,87 | 20,56 | 20,84 | 20,84 | 587.700 |
27 mag 2024 | 20,68 | 20,80 | 20,34 | 20,78 | 20,78 | 277.600 |
24 mag 2024 | 20,70 | 21,23 | 20,48 | 20,69 | 20,69 | 1.194.900 |
23 mag 2024 | 20,15 | 20,23 | 19,73 | 19,95 | 19,95 | 841.000 |
22 mag 2024 | 19,81 | 20,18 | 19,65 | 19,82 | 19,82 | 617.100 |
21 mag 2024 | 20,56 | 20,82 | 19,82 | 19,94 | 19,94 | 1.050.300 |
17 mag 2024 | 20,71 | 21,30 | 20,29 | 20,99 | 20,99 | 1.313.500 |
16 mag 2024 | 19,00 | 20,55 | 19,00 | 20,55 | 20,55 | 2.985.300 |
15 mag 2024 | 17,49 | 17,57 | 17,01 | 17,37 | 17,37 | 997.400 |
14 mag 2024 | 18,13 | 18,22 | 17,24 | 17,28 | 17,28 | 1.466.900 |
13 mag 2024 | 18,08 | 18,56 | 17,82 | 17,92 | 17,92 | 987.700 |
10 mag 2024 | 18,43 | 18,51 | 17,95 | 18,00 | 18,00 | 835.100 |
09 mag 2024 | 18,64 | 18,78 | 18,19 | 18,37 | 18,37 | 625.500 |
08 mag 2024 | 18,63 | 18,78 | 18,47 | 18,68 | 18,68 | 591.800 |
07 mag 2024 | 19,26 | 19,28 | 18,86 | 19,01 | 19,01 | 377.800 |
06 mag 2024 | 18,51 | 19,23 | 18,51 | 19,21 | 19,21 | 540.700 |
03 mag 2024 | 18,50 | 18,63 | 18,28 | 18,43 | 18,43 | 347.200 |
02 mag 2024 | 18,43 | 18,43 | 17,99 | 18,20 | 18,20 | 395.500 |
01 mag 2024 | 18,01 | 18,50 | 17,90 | 18,18 | 18,18 | 548.100 |
30 apr 2024 | 18,25 | 18,41 | 18,03 | 18,03 | 18,03 | 320.600 |
29 apr 2024 | 18,31 | 18,56 | 18,23 | 18,37 | 18,37 | 353.000 |
26 apr 2024 | 18,29 | 18,46 | 18,21 | 18,31 | 18,31 | 279.800 |
25 apr 2024 | 18,31 | 18,31 | 18,02 | 18,08 | 18,08 | 488.000 |
24 apr 2024 | 18,45 | 18,71 | 18,33 | 18,62 | 18,62 | 329.200 |
23 apr 2024 | 18,02 | 18,58 | 18,01 | 18,45 | 18,45 | 458.700 |
22 apr 2024 | 17,88 | 18,06 | 17,73 | 18,00 | 18,00 | 392.500 |
19 apr 2024 | 17,78 | 18,02 | 17,63 | 17,78 | 17,78 | 324.400 |
18 apr 2024 | 17,88 | 18,27 | 17,72 | 17,90 | 17,90 | 435.500 |
17 apr 2024 | 17,86 | 18,22 | 17,81 | 18,04 | 18,04 | 396.600 |
16 apr 2024 | 17,72 | 18,16 | 17,61 | 17,75 | 17,75 | 528.900 |
15 apr 2024 | 18,59 | 18,59 | 17,69 | 17,83 | 17,83 | 561.500 |
12 apr 2024 | 19,05 | 19,21 | 18,45 | 18,46 | 18,46 | 413.100 |
11 apr 2024 | 19,05 | 19,32 | 18,92 | 19,16 | 19,16 | 441.200 |
10 apr 2024 | 18,83 | 19,18 | 18,80 | 19,01 | 19,01 | 423.300 |
09 apr 2024 | 19,17 | 19,42 | 19,12 | 19,31 | 19,31 | 349.200 |
08 apr 2024 | 19,16 | 19,37 | 19,05 | 19,17 | 19,17 | 248.200 |
05 apr 2024 | 18,79 | 19,34 | 18,75 | 19,21 | 19,21 | 589.900 |
04 apr 2024 | 19,71 | 19,94 | 18,71 | 18,73 | 18,73 | 1.105.800 |
03 apr 2024 | 19,45 | 20,00 | 19,44 | 19,89 | 19,89 | 1.182.800 |
02 apr 2024 | 18,90 | 18,97 | 18,71 | 18,86 | 18,86 | 464.600 |
01 apr 2024 | 19,00 | 19,45 | 18,63 | 19,25 | 19,25 | 633.200 |
28 mar 2024 | 18,95 | 19,12 | 18,82 | 19,05 | 19,05 | 428.300 |
27 mar 2024 | 18,90 | 18,98 | 18,41 | 18,95 | 18,95 | 417.500 |
26 mar 2024 | 18,86 | 19,25 | 18,72 | 18,79 | 18,79 | 578.100 |
25 mar 2024 | 18,38 | 19,30 | 18,38 | 18,73 | 18,73 | 1.014.300 |
22 mar 2024 | 18,33 | 18,46 | 18,03 | 18,11 | 18,11 | 391.000 |
21 mar 2024 | 18,67 | 18,71 | 18,35 | 18,42 | 18,42 | 417.400 |
20 mar 2024 | 17,86 | 18,63 | 17,70 | 18,47 | 18,47 | 624.200 |
19 mar 2024 | 17,79 | 18,00 | 17,72 | 17,85 | 17,85 | 387.600 |
18 mar 2024 | 17,55 | 17,96 | 17,48 | 17,94 | 17,94 | 558.200 |
15 mar 2024 | 17,53 | 17,79 | 17,31 | 17,34 | 17,34 | 781.600 |
14 mar 2024 | 18,00 | 18,03 | 17,58 | 17,62 | 17,62 | 692.600 |
13 mar 2024 | 18,11 | 18,50 | 17,93 | 18,04 | 18,04 | 649.700 |
12 mar 2024 | 18,18 | 18,24 | 17,94 | 18,16 | 18,16 | 452.600 |
11 mar 2024 | 18,20 | 18,28 | 17,90 | 18,12 | 18,12 | 575.900 |
08 mar 2024 | 18,41 | 18,91 | 18,31 | 18,31 | 18,31 | 587.300 |
07 mar 2024 | 18,49 | 18,62 | 18,16 | 18,45 | 18,45 | 467.200 |
06 mar 2024 | 18,83 | 19,06 | 18,28 | 18,34 | 18,34 | 559.600 |
05 mar 2024 | 19,06 | 19,24 | 18,49 | 18,65 | 18,65 | 546.100 |
04 mar 2024 | 19,35 | 19,56 | 18,91 | 19,26 | 19,26 | 553.800 |
01 mar 2024 | 19,10 | 19,53 | 18,92 | 19,35 | 19,35 | 525.000 |
29 feb 2024 | 18,57 | 19,05 | 18,57 | 19,05 | 19,05 | 763.800 |
28 feb 2024 | 18,30 | 18,57 | 18,18 | 18,46 | 18,46 | 378.900 |
27 feb 2024 | 18,00 | 18,55 | 17,94 | 18,49 | 18,49 | 546.900 |
26 feb 2024 | 18,23 | 18,68 | 18,17 | 18,27 | 18,27 | 559.200 |
23 feb 2024 | 17,60 | 18,37 | 17,40 | 18,30 | 18,30 | 925.900 |
22 feb 2024 | 18,14 | 18,18 | 17,55 | 17,58 | 17,58 | 771.300 |
21 feb 2024 | 18,20 | 18,26 | 17,64 | 17,83 | 17,83 | 1.138.400 |
20 feb 2024 | 19,25 | 19,38 | 18,15 | 18,37 | 18,37 | 1.310.300 |
16 feb 2024 | 19,57 | 19,76 | 19,14 | 19,32 | 19,32 | 1.221.600 |
15 feb 2024 | 18,40 | 19,75 | 18,40 | 19,70 | 19,70 | 2.047.200 |
14 feb 2024 | 18,35 | 18,87 | 18,23 | 18,36 | 18,36 | 757.100 |
13 feb 2024 | 18,01 | 18,27 | 17,81 | 18,23 | 18,23 | 1.819.000 |
12 feb 2024 | 18,94 | 19,23 | 18,57 | 18,61 | 18,61 | 1.421.800 |
09 feb 2024 | 20,03 | 20,25 | 18,93 | 18,94 | 18,94 | 2.799.200 |
08 feb 2024 | 23,00 | 23,75 | 19,58 | 19,90 | 19,90 | 4.028.700 |
07 feb 2024 | 26,71 | 27,05 | 26,32 | 26,33 | 26,33 | 720.900 |
06 feb 2024 | 25,95 | 26,80 | 25,91 | 26,58 | 26,58 | 673.400 |
05 feb 2024 | 25,51 | 25,83 | 25,05 | 25,78 | 25,78 | 481.400 |
02 feb 2024 | 24,64 | 25,89 | 24,52 | 25,56 | 25,56 | 532.500 |
*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...