Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 17,31 | 17,37 | 17,10 | 17,23 | 17,23 | 149.364 |
02 mag 2024 | 17,02 | 17,14 | 16,88 | 17,08 | 17,08 | 255.900 |
01 mag 2024 | 16,76 | 17,20 | 16,71 | 16,92 | 16,92 | 253.400 |
30 apr 2024 | 17,00 | 17,00 | 16,66 | 16,68 | 16,68 | 203.500 |
29 apr 2024 | 17,57 | 17,59 | 17,07 | 17,12 | 17,12 | 166.900 |
26 apr 2024 | 17,42 | 17,63 | 17,28 | 17,50 | 17,50 | 179.000 |
25 apr 2024 | 17,43 | 17,44 | 17,24 | 17,39 | 17,39 | 129.200 |
24 apr 2024 | 18,00 | 18,03 | 17,57 | 17,65 | 17,65 | 172.200 |
23 apr 2024 | 17,72 | 18,20 | 17,72 | 18,00 | 18,00 | 276.100 |
22 apr 2024 | 17,33 | 17,80 | 17,27 | 17,71 | 17,71 | 177.400 |
19 apr 2024 | 17,42 | 17,55 | 17,09 | 17,21 | 17,21 | 198.000 |
18 apr 2024 | 17,15 | 17,51 | 16,97 | 17,50 | 17,50 | 233.300 |
17 apr 2024 | 16,87 | 17,17 | 16,72 | 17,15 | 17,15 | 239.400 |
16 apr 2024 | 16,73 | 17,10 | 16,54 | 16,80 | 16,80 | 191.300 |
15 apr 2024 | 17,12 | 17,20 | 16,72 | 16,82 | 16,82 | 320.100 |
12 apr 2024 | 17,47 | 17,56 | 17,00 | 17,13 | 17,13 | 164.200 |
11 apr 2024 | 17,78 | 17,83 | 17,43 | 17,59 | 17,59 | 166.700 |
10 apr 2024 | 18,02 | 18,15 | 17,45 | 17,76 | 17,76 | 168.200 |
09 apr 2024 | 18,57 | 18,77 | 18,40 | 18,46 | 18,46 | 102.900 |
08 apr 2024 | 18,62 | 18,78 | 18,37 | 18,45 | 18,45 | 107.700 |
05 apr 2024 | 18,21 | 18,54 | 18,20 | 18,53 | 18,53 | 248.900 |
04 apr 2024 | 18,76 | 18,98 | 18,25 | 18,27 | 18,27 | 149.800 |
03 apr 2024 | 18,33 | 18,73 | 18,16 | 18,64 | 18,64 | 214.100 |
02 apr 2024 | 18,33 | 18,49 | 18,12 | 18,49 | 18,49 | 162.000 |
01 apr 2024 | 18,71 | 18,71 | 18,36 | 18,56 | 18,56 | 112.200 |
28 mar 2024 | 18,26 | 18,81 | 18,26 | 18,70 | 18,70 | 177.800 |
27 mar 2024 | 18,06 | 18,25 | 17,98 | 18,22 | 18,22 | 146.400 |
26 mar 2024 | 18,08 | 18,11 | 17,87 | 17,93 | 17,93 | 113.400 |
25 mar 2024 | 18,15 | 18,23 | 17,96 | 17,98 | 17,98 | 84.000 |
22 mar 2024 | 18,29 | 18,31 | 18,06 | 18,09 | 18,09 | 86.700 |
21 mar 2024 | 18,36 | 18,54 | 18,21 | 18,26 | 18,26 | 147.200 |
20 mar 2024 | 18,21 | 18,38 | 17,93 | 18,29 | 18,29 | 141.700 |
19 mar 2024 | 17,97 | 18,30 | 17,84 | 18,29 | 18,29 | 227.800 |
18 mar 2024 | 17,85 | 18,34 | 17,84 | 17,96 | 17,96 | 362.400 |
15 mar 2024 | 17,82 | 18,17 | 17,68 | 18,14 | 18,14 | 361.200 |
14 mar 2024 | 18,12 | 18,12 | 17,44 | 17,98 | 17,98 | 376.000 |
13 mar 2024 | 17,76 | 18,17 | 17,67 | 18,17 | 18,17 | 338.500 |
12 mar 2024 | 18,34 | 18,34 | 17,54 | 17,78 | 17,78 | 226.600 |
11 mar 2024 | 18,29 | 18,38 | 17,89 | 18,33 | 18,33 | 206.500 |
08 mar 2024 | 18,45 | 18,72 | 18,12 | 18,37 | 18,37 | 222.300 |
07 mar 2024 | 18,18 | 18,46 | 18,01 | 18,31 | 18,31 | 212.200 |
06 mar 2024 | 18,63 | 18,92 | 17,48 | 18,09 | 18,09 | 430.100 |
05 mar 2024 | 18,83 | 19,00 | 18,68 | 18,89 | 18,89 | 306.700 |
04 mar 2024 | 18,95 | 19,01 | 18,82 | 18,92 | 18,92 | 275.500 |
01 mar 2024 | 18,96 | 19,04 | 18,83 | 18,93 | 18,93 | 220.900 |
29 feb 2024 | 19,14 | 19,21 | 18,83 | 18,96 | 18,96 | 278.500 |
28 feb 2024 | 18,83 | 19,00 | 18,81 | 18,94 | 18,94 | 190.100 |
27 feb 2024 | 19,21 | 19,25 | 18,84 | 18,87 | 18,87 | 155.600 |
26 feb 2024 | 18,91 | 19,21 | 18,89 | 19,10 | 19,10 | 248.500 |
23 feb 2024 | 18,95 | 19,12 | 18,83 | 18,95 | 18,95 | 217.900 |
22 feb 2024 | 19,21 | 19,30 | 18,73 | 18,98 | 18,98 | 206.700 |
21 feb 2024 | 18,90 | 19,07 | 18,76 | 19,03 | 19,03 | 147.200 |
20 feb 2024 | 19,11 | 19,26 | 18,84 | 18,97 | 18,97 | 178.000 |
16 feb 2024 | 19,30 | 19,42 | 19,06 | 19,20 | 19,20 | 240.800 |
15 feb 2024 | 19,39 | 19,70 | 19,31 | 19,38 | 19,38 | 333.200 |
14 feb 2024 | 19,00 | 19,21 | 18,83 | 19,19 | 19,19 | 306.600 |
13 feb 2024 | 18,83 | 19,04 | 18,69 | 18,88 | 18,88 | 418.700 |
12 feb 2024 | 18,87 | 19,32 | 18,85 | 19,12 | 19,12 | 644.100 |
09 feb 2024 | 18,69 | 19,07 | 18,50 | 18,96 | 18,96 | 757.700 |
08 feb 2024 | 18,99 | 19,07 | 18,49 | 18,60 | 18,60 | 676.100 |
07 feb 2024 | 18,68 | 19,00 | 18,60 | 18,76 | 18,76 | 1.822.400 |
06 feb 2024 | 22,28 | 22,63 | 21,74 | 22,09 | 22,09 | 174.900 |
05 feb 2024 | 22,51 | 22,55 | 22,10 | 22,23 | 22,23 | 70.000 |
02 feb 2024 | 22,66 | 22,83 | 22,49 | 22,75 | 22,75 | 103.800 |
01 feb 2024 | 22,89 | 23,09 | 22,62 | 22,96 | 22,96 | 90.600 |
31 gen 2024 | 23,39 | 23,59 | 22,70 | 22,75 | 22,75 | 91.600 |
30 gen 2024 | 23,65 | 23,72 | 23,43 | 23,60 | 23,60 | 56.800 |
29 gen 2024 | 23,61 | 23,84 | 23,52 | 23,80 | 23,80 | 58.000 |
26 gen 2024 | 23,34 | 23,63 | 23,10 | 23,56 | 23,56 | 88.500 |
25 gen 2024 | 23,52 | 23,52 | 23,08 | 23,18 | 23,18 | 99.500 |
24 gen 2024 | 23,53 | 23,53 | 23,00 | 23,16 | 23,16 | 98.000 |
23 gen 2024 | 23,62 | 23,62 | 23,20 | 23,22 | 23,22 | 60.400 |
22 gen 2024 | 22,97 | 23,46 | 22,97 | 23,42 | 23,42 | 121.000 |
19 gen 2024 | 22,69 | 22,76 | 22,23 | 22,75 | 22,75 | 76.700 |
18 gen 2024 | 22,81 | 22,81 | 22,24 | 22,54 | 22,54 | 75.200 |
17 gen 2024 | 22,52 | 22,67 | 22,27 | 22,52 | 22,52 | 82.900 |
16 gen 2024 | 22,80 | 23,09 | 22,70 | 22,82 | 22,82 | 96.100 |
12 gen 2024 | 23,50 | 23,76 | 23,05 | 23,23 | 23,23 | 106.200 |
11 gen 2024 | 22,89 | 23,25 | 22,52 | 23,20 | 23,20 | 110.100 |
10 gen 2024 | 22,59 | 23,14 | 22,44 | 22,84 | 22,84 | 77.200 |
09 gen 2024 | 22,56 | 22,99 | 22,53 | 22,55 | 22,55 | 107.100 |
08 gen 2024 | 22,64 | 23,30 | 22,64 | 22,90 | 22,90 | 282.600 |
05 gen 2024 | 22,52 | 23,32 | 22,52 | 22,60 | 22,60 | 140.000 |
04 gen 2024 | 22,47 | 22,98 | 22,39 | 22,75 | 22,75 | 197.200 |
03 gen 2024 | 22,96 | 22,98 | 22,42 | 22,48 | 22,48 | 163.300 |
02 gen 2024 | 21,82 | 24,06 | 21,82 | 23,18 | 23,18 | 275.500 |
29 dic 2023 | 25,24 | 25,24 | 24,75 | 24,77 | 24,77 | 70.700 |
28 dic 2023 | 25,40 | 25,51 | 25,22 | 25,25 | 25,25 | 122.300 |
27 dic 2023 | 25,86 | 25,88 | 25,48 | 25,55 | 25,55 | 112.100 |
26 dic 2023 | 25,51 | 25,83 | 25,39 | 25,75 | 25,75 | 97.000 |
22 dic 2023 | 25,19 | 25,51 | 25,16 | 25,45 | 25,45 | 92.300 |
21 dic 2023 | 24,68 | 25,11 | 24,45 | 25,11 | 25,11 | 89.200 |
20 dic 2023 | 24,58 | 25,33 | 24,43 | 24,48 | 24,48 | 207.500 |
19 dic 2023 | 24,00 | 24,75 | 24,00 | 24,66 | 24,66 | 150.400 |
18 dic 2023 | 23,59 | 23,88 | 23,06 | 23,87 | 23,87 | 122.000 |
15 dic 2023 | 23,72 | 23,98 | 23,09 | 23,60 | 23,60 | 260.500 |
14 dic 2023 | 22,42 | 23,61 | 22,42 | 23,38 | 23,38 | 244.000 |
13 dic 2023 | 21,94 | 22,47 | 21,66 | 22,33 | 22,33 | 125.500 |
12 dic 2023 | 21,56 | 21,87 | 21,40 | 21,85 | 21,85 | 104.900 |
11 dic 2023 | 21,75 | 21,88 | 21,51 | 21,58 | 21,58 | 79.900 |
*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...