Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 20,23 | 20,66 | 20,11 | 20,62 | 20,62 | 332.800 |
23 apr 2024 | 19,42 | 20,18 | 19,30 | 20,18 | 20,18 | 220.700 |
22 apr 2024 | 19,48 | 19,64 | 19,07 | 19,36 | 19,36 | 166.700 |
19 apr 2024 | 19,49 | 19,68 | 19,25 | 19,31 | 19,31 | 169.900 |
18 apr 2024 | 19,16 | 19,89 | 19,03 | 19,58 | 19,58 | 235.300 |
17 apr 2024 | 19,56 | 19,56 | 19,05 | 19,08 | 19,08 | 162.800 |
16 apr 2024 | 19,24 | 19,62 | 18,93 | 19,41 | 19,41 | 169.600 |
15 apr 2024 | 20,27 | 20,46 | 19,18 | 19,24 | 19,24 | 168.800 |
12 apr 2024 | 20,68 | 20,68 | 19,84 | 20,12 | 20,12 | 245.000 |
11 apr 2024 | 20,95 | 20,99 | 20,35 | 20,74 | 20,74 | 216.300 |
10 apr 2024 | 21,00 | 21,17 | 20,50 | 20,88 | 20,88 | 322.100 |
09 apr 2024 | 21,29 | 21,71 | 21,23 | 21,41 | 21,41 | 258.800 |
08 apr 2024 | 21,21 | 21,64 | 20,95 | 21,27 | 21,27 | 469.900 |
05 apr 2024 | 20,58 | 20,74 | 20,07 | 20,68 | 20,68 | 350.300 |
04 apr 2024 | 21,52 | 21,63 | 20,50 | 20,55 | 20,55 | 538.500 |
03 apr 2024 | 21,74 | 21,81 | 21,17 | 21,28 | 21,28 | 458.000 |
02 apr 2024 | 22,00 | 22,00 | 21,44 | 21,87 | 21,87 | 396.500 |
01 apr 2024 | 22,90 | 23,17 | 22,08 | 22,09 | 22,09 | 249.200 |
28 mar 2024 | 22,53 | 22,84 | 22,46 | 22,75 | 22,75 | 230.000 |
27 mar 2024 | 23,19 | 23,19 | 22,00 | 22,48 | 22,48 | 404.200 |
26 mar 2024 | 23,75 | 23,84 | 22,71 | 23,08 | 23,08 | 383.800 |
25 mar 2024 | 23,64 | 25,21 | 23,50 | 23,82 | 23,82 | 670.700 |
22 mar 2024 | 23,90 | 24,10 | 23,34 | 23,64 | 23,64 | 168.200 |
21 mar 2024 | 24,10 | 24,19 | 23,54 | 23,90 | 23,90 | 320.700 |
20 mar 2024 | 22,40 | 24,39 | 22,40 | 24,13 | 24,13 | 617.400 |
19 mar 2024 | 22,20 | 22,59 | 21,83 | 22,39 | 22,39 | 359.800 |
18 mar 2024 | 23,25 | 23,32 | 22,25 | 22,37 | 22,37 | 404.100 |
15 mar 2024 | 23,12 | 23,75 | 22,82 | 23,16 | 23,16 | 537.800 |
14 mar 2024 | 24,37 | 24,78 | 22,90 | 23,48 | 23,48 | 886.800 |
13 mar 2024 | 24,20 | 24,99 | 23,51 | 24,87 | 24,87 | 846.900 |
12 mar 2024 | 21,30 | 24,00 | 20,66 | 23,93 | 23,93 | 1.438.700 |
11 mar 2024 | 19,29 | 21,07 | 19,21 | 20,82 | 20,82 | 860.500 |
08 mar 2024 | 18,51 | 19,24 | 18,41 | 19,21 | 19,21 | 378.900 |
07 mar 2024 | 19,18 | 19,52 | 18,14 | 18,45 | 18,45 | 410.600 |
06 mar 2024 | 20,18 | 20,24 | 18,39 | 19,09 | 19,09 | 933.000 |
05 mar 2024 | 19,46 | 21,02 | 18,80 | 19,65 | 19,65 | 2.500.500 |
04 mar 2024 | 16,67 | 16,95 | 15,85 | 16,35 | 16,35 | 1.092.400 |
01 mar 2024 | 15,61 | 16,07 | 15,46 | 15,82 | 15,82 | 148.800 |
29 feb 2024 | 15,81 | 15,96 | 15,46 | 15,56 | 15,56 | 82.900 |
28 feb 2024 | 15,15 | 15,76 | 15,15 | 15,57 | 15,57 | 103.400 |
27 feb 2024 | 15,30 | 15,37 | 15,08 | 15,19 | 15,19 | 205.800 |
26 feb 2024 | 15,29 | 15,57 | 15,08 | 15,21 | 15,21 | 86.200 |
23 feb 2024 | 14,98 | 15,35 | 14,94 | 15,32 | 15,32 | 90.900 |
22 feb 2024 | 15,28 | 15,42 | 14,77 | 14,90 | 14,90 | 192.500 |
21 feb 2024 | 15,38 | 15,38 | 15,06 | 15,13 | 15,13 | 88.200 |
20 feb 2024 | 15,70 | 15,70 | 15,44 | 15,51 | 15,51 | 96.200 |
16 feb 2024 | 15,74 | 16,02 | 15,67 | 15,88 | 15,88 | 112.800 |
15 feb 2024 | 16,45 | 16,49 | 15,91 | 16,02 | 16,02 | 101.200 |
14 feb 2024 | 16,22 | 16,47 | 16,15 | 16,35 | 16,35 | 56.600 |
13 feb 2024 | 16,18 | 16,37 | 15,94 | 16,01 | 16,01 | 68.500 |
12 feb 2024 | 16,40 | 16,90 | 16,40 | 16,78 | 16,78 | 98.400 |
09 feb 2024 | 15,95 | 16,39 | 15,81 | 16,39 | 16,39 | 98.600 |
08 feb 2024 | 15,80 | 16,08 | 15,72 | 15,83 | 15,83 | 73.500 |
07 feb 2024 | 15,61 | 15,82 | 15,45 | 15,80 | 15,80 | 80.200 |
06 feb 2024 | 15,72 | 15,81 | 15,48 | 15,63 | 15,63 | 62.700 |
05 feb 2024 | 15,89 | 15,89 | 15,58 | 15,69 | 15,69 | 86.900 |
02 feb 2024 | 16,05 | 16,08 | 15,85 | 16,03 | 16,03 | 54.300 |
01 feb 2024 | 15,94 | 16,28 | 15,85 | 16,20 | 16,20 | 86.200 |
31 gen 2024 | 15,74 | 16,25 | 15,74 | 15,86 | 15,86 | 132.700 |
30 gen 2024 | 16,27 | 16,28 | 15,69 | 15,79 | 15,79 | 406.700 |
29 gen 2024 | 15,87 | 16,29 | 15,87 | 16,27 | 16,27 | 104.000 |
26 gen 2024 | 15,93 | 16,28 | 15,93 | 16,18 | 16,18 | 69.900 |
25 gen 2024 | 16,03 | 16,11 | 15,77 | 15,93 | 15,93 | 88.200 |
24 gen 2024 | 16,82 | 16,82 | 15,49 | 15,83 | 15,83 | 213.600 |
23 gen 2024 | 16,78 | 16,88 | 16,50 | 16,59 | 16,59 | 65.600 |
22 gen 2024 | 16,38 | 17,00 | 16,38 | 16,69 | 16,69 | 103.900 |
19 gen 2024 | 16,55 | 16,55 | 15,97 | 16,34 | 16,34 | 219.800 |
18 gen 2024 | 16,68 | 16,82 | 16,37 | 16,41 | 16,41 | 56.500 |
17 gen 2024 | 16,62 | 16,64 | 16,04 | 16,56 | 16,56 | 109.000 |
16 gen 2024 | 17,27 | 17,28 | 16,78 | 16,93 | 16,93 | 92.500 |
12 gen 2024 | 17,78 | 18,30 | 17,40 | 17,58 | 17,58 | 97.600 |
11 gen 2024 | 17,78 | 17,88 | 17,34 | 17,62 | 17,62 | 47.400 |
10 gen 2024 | 17,90 | 17,95 | 17,59 | 17,76 | 17,76 | 116.200 |
09 gen 2024 | 17,22 | 18,10 | 17,21 | 17,83 | 17,83 | 139.100 |
08 gen 2024 | 16,88 | 17,57 | 16,88 | 17,52 | 17,52 | 111.700 |
05 gen 2024 | 16,71 | 17,05 | 16,70 | 16,86 | 16,86 | 87.100 |
04 gen 2024 | 16,87 | 17,10 | 16,69 | 16,80 | 16,80 | 94.000 |
03 gen 2024 | 17,25 | 17,48 | 16,80 | 16,87 | 16,87 | 103.500 |
02 gen 2024 | 17,69 | 17,69 | 17,00 | 17,51 | 17,51 | 166.100 |
29 dic 2023 | 18,19 | 18,30 | 17,83 | 17,87 | 17,87 | 69.800 |
28 dic 2023 | 18,28 | 18,37 | 18,04 | 18,20 | 18,20 | 77.200 |
27 dic 2023 | 18,31 | 18,52 | 17,78 | 18,49 | 18,49 | 118.200 |
26 dic 2023 | 18,17 | 18,79 | 18,11 | 18,18 | 18,18 | 123.300 |
22 dic 2023 | 18,16 | 18,23 | 17,80 | 18,11 | 18,11 | 70.900 |
21 dic 2023 | 17,90 | 18,23 | 17,67 | 18,07 | 18,07 | 103.200 |
20 dic 2023 | 18,00 | 18,14 | 17,55 | 17,71 | 17,71 | 145.500 |
19 dic 2023 | 17,89 | 18,31 | 17,67 | 18,11 | 18,11 | 165.500 |
18 dic 2023 | 17,80 | 17,95 | 17,29 | 17,75 | 17,75 | 191.100 |
15 dic 2023 | 17,15 | 17,73 | 16,60 | 17,73 | 17,73 | 759.100 |
14 dic 2023 | 17,35 | 17,65 | 16,75 | 17,07 | 17,07 | 158.400 |
13 dic 2023 | 16,78 | 17,23 | 16,54 | 17,11 | 17,11 | 129.400 |
12 dic 2023 | 16,82 | 16,93 | 16,52 | 16,81 | 16,81 | 141.900 |
11 dic 2023 | 16,91 | 17,36 | 16,73 | 16,81 | 16,81 | 135.600 |
08 dic 2023 | 16,87 | 17,09 | 16,00 | 16,90 | 16,90 | 240.600 |
07 dic 2023 | 17,71 | 17,71 | 17,01 | 17,07 | 17,07 | 207.200 |
06 dic 2023 | 18,50 | 18,50 | 17,68 | 17,75 | 17,75 | 122.600 |
05 dic 2023 | 18,35 | 18,78 | 18,10 | 18,39 | 18,39 | 180.200 |
04 dic 2023 | 17,65 | 18,35 | 17,35 | 18,31 | 18,31 | 265.900 |
01 dic 2023 | 17,30 | 18,00 | 17,30 | 17,66 | 17,66 | 363.900 |
30 nov 2023 | 16,89 | 17,59 | 16,89 | 17,27 | 17,27 | 261.600 |
*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...