Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 18,51 | 19,00 | 18,51 | 18,60 | 18,60 | 508.200 |
22 apr 2024 | 18,76 | 18,90 | 18,43 | 18,49 | 18,49 | 485.000 |
19 apr 2024 | 18,42 | 18,68 | 18,25 | 18,50 | 18,50 | 487.800 |
18 apr 2024 | 18,57 | 18,91 | 18,21 | 18,51 | 18,51 | 643.900 |
17 apr 2024 | 19,03 | 19,31 | 18,60 | 18,64 | 18,64 | 546.800 |
16 apr 2024 | 19,06 | 19,12 | 18,50 | 18,92 | 18,92 | 477.100 |
15 apr 2024 | 19,68 | 19,71 | 18,97 | 19,17 | 19,17 | 679.500 |
12 apr 2024 | 20,34 | 20,48 | 19,39 | 19,55 | 19,55 | 654.500 |
11 apr 2024 | 20,39 | 20,65 | 19,81 | 20,50 | 20,50 | 443.500 |
10 apr 2024 | 20,02 | 20,81 | 19,90 | 20,26 | 20,26 | 576.100 |
09 apr 2024 | 20,37 | 21,06 | 20,37 | 20,88 | 20,88 | 518.600 |
08 apr 2024 | 20,45 | 20,59 | 20,19 | 20,34 | 20,34 | 495.400 |
05 apr 2024 | 20,09 | 20,53 | 19,77 | 20,26 | 20,26 | 380.800 |
04 apr 2024 | 20,50 | 20,84 | 20,17 | 20,22 | 20,22 | 531.200 |
03 apr 2024 | 19,79 | 20,36 | 19,68 | 20,30 | 20,30 | 484.700 |
02 apr 2024 | 21,07 | 21,07 | 19,57 | 20,00 | 20,00 | 705.400 |
01 apr 2024 | 21,35 | 21,48 | 20,73 | 21,44 | 21,44 | 661.500 |
28 mar 2024 | 21,35 | 21,67 | 21,16 | 21,32 | 21,32 | 581.200 |
27 mar 2024 | 21,80 | 21,80 | 21,33 | 21,40 | 21,40 | 505.000 |
26 mar 2024 | 22,12 | 22,27 | 21,47 | 21,49 | 21,49 | 548.800 |
25 mar 2024 | 22,04 | 22,25 | 21,57 | 21,98 | 21,98 | 555.700 |
22 mar 2024 | 22,33 | 22,49 | 21,88 | 22,24 | 22,24 | 417.700 |
21 mar 2024 | 22,40 | 22,72 | 21,93 | 22,30 | 22,30 | 820.400 |
20 mar 2024 | 21,55 | 22,27 | 21,18 | 22,24 | 22,24 | 711.300 |
19 mar 2024 | 21,72 | 21,93 | 21,44 | 21,60 | 21,60 | 414.000 |
18 mar 2024 | 21,07 | 21,71 | 20,89 | 21,63 | 21,63 | 620.600 |
15 mar 2024 | 21,17 | 21,70 | 21,04 | 21,16 | 21,16 | 2.270.200 |
14 mar 2024 | 21,25 | 21,59 | 20,99 | 21,32 | 21,32 | 872.200 |
13 mar 2024 | 21,71 | 22,18 | 21,30 | 21,53 | 21,53 | 456.600 |
12 mar 2024 | 22,38 | 22,59 | 20,58 | 21,57 | 21,57 | 496.300 |
11 mar 2024 | 22,61 | 23,29 | 22,46 | 22,58 | 22,58 | 499.600 |
08 mar 2024 | 23,01 | 23,46 | 22,46 | 22,61 | 22,61 | 348.100 |
07 mar 2024 | 23,15 | 23,37 | 22,44 | 22,81 | 22,81 | 718.400 |
06 mar 2024 | 22,61 | 23,73 | 22,39 | 22,94 | 22,94 | 835.700 |
05 mar 2024 | 21,76 | 22,31 | 21,52 | 22,23 | 22,23 | 576.200 |
04 mar 2024 | 22,21 | 22,21 | 21,15 | 21,97 | 21,97 | 554.600 |
01 mar 2024 | 21,03 | 22,21 | 20,59 | 22,18 | 22,18 | 868.000 |
29 feb 2024 | 22,02 | 22,52 | 20,65 | 20,93 | 20,93 | 1.363.700 |
28 feb 2024 | 23,25 | 23,75 | 20,93 | 21,61 | 21,61 | 1.086.800 |
27 feb 2024 | 23,00 | 23,75 | 22,49 | 23,50 | 23,50 | 946.800 |
26 feb 2024 | 22,52 | 23,11 | 22,26 | 22,93 | 22,93 | 658.900 |
23 feb 2024 | 23,01 | 23,19 | 22,46 | 22,72 | 22,72 | 326.900 |
22 feb 2024 | 22,99 | 23,53 | 22,83 | 23,10 | 23,10 | 361.100 |
21 feb 2024 | 23,17 | 23,24 | 22,50 | 22,91 | 22,91 | 517.100 |
20 feb 2024 | 22,97 | 23,62 | 22,77 | 23,50 | 23,50 | 441.600 |
16 feb 2024 | 23,43 | 23,70 | 22,96 | 23,25 | 23,25 | 329.300 |
15 feb 2024 | 23,69 | 23,75 | 23,13 | 23,59 | 23,59 | 608.700 |
14 feb 2024 | 21,69 | 23,45 | 21,53 | 23,41 | 23,41 | 599.300 |
13 feb 2024 | 22,13 | 22,46 | 20,95 | 21,31 | 21,31 | 740.100 |
12 feb 2024 | 22,00 | 23,07 | 21,68 | 23,05 | 23,05 | 665.900 |
09 feb 2024 | 22,19 | 22,63 | 21,95 | 22,00 | 22,00 | 1.139.900 |
08 feb 2024 | 22,05 | 22,47 | 22,01 | 22,12 | 22,12 | 396.500 |
07 feb 2024 | 22,38 | 22,44 | 21,96 | 21,98 | 21,98 | 464.300 |
06 feb 2024 | 21,90 | 22,70 | 21,70 | 22,46 | 22,46 | 627.000 |
05 feb 2024 | 20,93 | 22,13 | 20,74 | 21,85 | 21,85 | 460.700 |
02 feb 2024 | 21,27 | 21,54 | 20,98 | 21,27 | 21,27 | 367.400 |
01 feb 2024 | 21,56 | 21,71 | 21,24 | 21,61 | 21,61 | 361.300 |
31 gen 2024 | 22,36 | 22,68 | 21,28 | 21,39 | 21,39 | 611.200 |
30 gen 2024 | 22,72 | 22,72 | 22,24 | 22,51 | 22,51 | 594.300 |
29 gen 2024 | 22,37 | 22,85 | 21,84 | 22,72 | 22,72 | 410.900 |
26 gen 2024 | 22,43 | 22,69 | 21,75 | 22,22 | 22,22 | 493.600 |
25 gen 2024 | 21,93 | 22,59 | 21,53 | 22,10 | 22,10 | 616.400 |
24 gen 2024 | 21,70 | 21,81 | 21,24 | 21,56 | 21,56 | 505.300 |
23 gen 2024 | 21,70 | 21,98 | 20,97 | 21,43 | 21,43 | 448.300 |
22 gen 2024 | 20,53 | 21,70 | 20,53 | 21,36 | 21,36 | 854.100 |
19 gen 2024 | 20,41 | 20,51 | 20,01 | 20,31 | 20,31 | 447.800 |
18 gen 2024 | 20,28 | 20,56 | 19,78 | 20,20 | 20,20 | 623.600 |
17 gen 2024 | 20,18 | 20,47 | 19,74 | 20,02 | 20,02 | 589.300 |
16 gen 2024 | 19,80 | 20,70 | 19,52 | 20,57 | 20,57 | 814.900 |
12 gen 2024 | 20,00 | 20,21 | 19,40 | 19,87 | 19,87 | 989.200 |
11 gen 2024 | 17,96 | 19,80 | 17,96 | 19,75 | 19,75 | 1.150.700 |
10 gen 2024 | 18,07 | 18,29 | 17,67 | 18,24 | 18,24 | 609.100 |
09 gen 2024 | 17,80 | 18,44 | 17,80 | 18,08 | 18,08 | 450.000 |
08 gen 2024 | 17,47 | 18,15 | 17,18 | 18,14 | 18,14 | 789.100 |
05 gen 2024 | 17,70 | 17,78 | 17,37 | 17,59 | 17,59 | 541.200 |
04 gen 2024 | 18,15 | 18,31 | 17,82 | 17,91 | 17,91 | 498.100 |
03 gen 2024 | 18,81 | 18,81 | 18,03 | 18,15 | 18,15 | 672.100 |
02 gen 2024 | 18,88 | 19,67 | 18,72 | 19,00 | 19,00 | 518.300 |
29 dic 2023 | 19,74 | 19,74 | 19,00 | 19,14 | 19,14 | 619.000 |
28 dic 2023 | 19,68 | 19,81 | 19,24 | 19,72 | 19,72 | 761.800 |
27 dic 2023 | 20,38 | 20,50 | 19,67 | 19,78 | 19,78 | 437.600 |
26 dic 2023 | 20,54 | 20,83 | 20,19 | 20,37 | 20,37 | 520.900 |
22 dic 2023 | 20,74 | 20,95 | 20,21 | 20,30 | 20,30 | 593.900 |
21 dic 2023 | 19,72 | 20,58 | 19,51 | 20,45 | 20,45 | 605.900 |
20 dic 2023 | 21,23 | 21,42 | 20,28 | 20,32 | 20,32 | 747.400 |
19 dic 2023 | 20,36 | 21,34 | 20,09 | 21,32 | 21,32 | 642.300 |
18 dic 2023 | 20,89 | 20,89 | 20,27 | 20,45 | 20,45 | 441.000 |
15 dic 2023 | 21,48 | 21,60 | 20,19 | 20,74 | 20,74 | 3.058.500 |
14 dic 2023 | 21,40 | 22,16 | 20,98 | 21,25 | 21,25 | 856.500 |
13 dic 2023 | 19,68 | 20,92 | 19,23 | 20,88 | 20,88 | 951.800 |
12 dic 2023 | 19,12 | 19,35 | 18,76 | 19,05 | 19,05 | 581.900 |
11 dic 2023 | 18,41 | 19,07 | 17,80 | 19,05 | 19,05 | 752.100 |
08 dic 2023 | 18,23 | 19,02 | 17,86 | 18,52 | 18,52 | 464.800 |
07 dic 2023 | 17,98 | 18,44 | 17,80 | 18,40 | 18,40 | 563.800 |
06 dic 2023 | 18,40 | 18,57 | 17,95 | 17,98 | 17,98 | 470.500 |
05 dic 2023 | 18,37 | 18,62 | 18,10 | 18,29 | 18,29 | 499.800 |
04 dic 2023 | 18,78 | 19,03 | 18,32 | 18,61 | 18,61 | 696.800 |
01 dic 2023 | 19,16 | 19,29 | 18,61 | 19,23 | 19,23 | 571.700 |
30 nov 2023 | 19,55 | 19,67 | 18,98 | 19,09 | 19,09 | 524.800 |
29 nov 2023 | 18,80 | 19,88 | 18,80 | 19,24 | 19,24 | 744.000 |
*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...