Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 22,03 | 22,35 | 21,83 | 21,96 | 21,96 | 290.400 |
08 mag 2024 | 22,18 | 22,27 | 21,59 | 21,94 | 21,94 | 266.200 |
07 mag 2024 | 22,75 | 22,95 | 22,47 | 22,60 | 22,60 | 343.000 |
06 mag 2024 | 22,48 | 22,69 | 21,72 | 22,68 | 22,68 | 323.500 |
03 mag 2024 | 22,71 | 23,18 | 21,90 | 22,32 | 22,32 | 526.200 |
02 mag 2024 | 21,41 | 22,27 | 21,02 | 22,26 | 22,26 | 427.200 |
01 mag 2024 | 20,79 | 21,88 | 20,79 | 21,01 | 21,01 | 393.300 |
30 apr 2024 | 20,57 | 20,83 | 20,20 | 20,74 | 20,74 | 365.600 |
29 apr 2024 | 20,82 | 20,99 | 20,39 | 20,84 | 20,84 | 425.700 |
26 apr 2024 | 20,56 | 21,02 | 20,36 | 20,61 | 20,61 | 502.300 |
25 apr 2024 | 21,44 | 21,69 | 20,27 | 20,46 | 20,46 | 599.300 |
24 apr 2024 | 23,13 | 23,13 | 21,65 | 21,94 | 21,94 | 523.400 |
23 apr 2024 | 22,47 | 23,68 | 22,31 | 23,14 | 23,14 | 386.100 |
22 apr 2024 | 21,80 | 22,59 | 21,55 | 22,41 | 22,41 | 298.700 |
19 apr 2024 | 22,45 | 23,24 | 21,38 | 21,70 | 21,70 | 540.800 |
18 apr 2024 | 23,14 | 23,35 | 22,54 | 22,62 | 22,62 | 421.900 |
17 apr 2024 | 23,21 | 23,51 | 23,00 | 23,16 | 23,16 | 383.700 |
16 apr 2024 | 22,65 | 23,14 | 22,30 | 23,00 | 23,00 | 349.200 |
15 apr 2024 | 23,62 | 23,62 | 22,36 | 22,75 | 22,75 | 624.100 |
12 apr 2024 | 23,62 | 23,88 | 23,24 | 23,58 | 23,58 | 664.000 |
11 apr 2024 | 23,16 | 23,81 | 22,93 | 23,80 | 23,80 | 346.500 |
10 apr 2024 | 22,58 | 23,43 | 22,41 | 23,30 | 23,30 | 454.500 |
09 apr 2024 | 22,97 | 23,80 | 22,83 | 23,74 | 23,74 | 433.800 |
08 apr 2024 | 22,09 | 23,04 | 21,72 | 22,89 | 22,89 | 518.100 |
05 apr 2024 | 22,01 | 22,42 | 21,64 | 21,79 | 21,79 | 616.300 |
04 apr 2024 | 23,22 | 23,48 | 22,16 | 22,26 | 22,26 | 435.900 |
03 apr 2024 | 22,61 | 23,16 | 22,52 | 22,82 | 22,82 | 311.200 |
02 apr 2024 | 22,50 | 22,92 | 22,20 | 22,88 | 22,88 | 352.600 |
01 apr 2024 | 24,04 | 24,04 | 22,63 | 23,08 | 23,08 | 411.200 |
28 mar 2024 | 24,19 | 24,99 | 23,73 | 23,93 | 23,93 | 666.600 |
27 mar 2024 | 24,03 | 24,62 | 23,86 | 24,39 | 24,39 | 398.300 |
26 mar 2024 | 23,28 | 23,72 | 23,04 | 23,70 | 23,70 | 437.700 |
25 mar 2024 | 23,02 | 23,55 | 23,00 | 23,01 | 23,01 | 406.400 |
22 mar 2024 | 23,63 | 23,88 | 22,99 | 23,02 | 23,02 | 451.700 |
21 mar 2024 | 24,48 | 24,73 | 23,16 | 23,58 | 23,58 | 452.500 |
20 mar 2024 | 23,02 | 24,35 | 22,65 | 24,22 | 24,22 | 398.700 |
19 mar 2024 | 22,58 | 23,73 | 22,42 | 23,18 | 23,18 | 670.900 |
18 mar 2024 | 24,00 | 24,02 | 21,80 | 22,94 | 22,94 | 693.200 |
15 mar 2024 | 23,49 | 24,54 | 22,29 | 23,75 | 23,75 | 1.524.600 |
14 mar 2024 | 23,05 | 23,22 | 22,20 | 22,67 | 22,67 | 975.900 |
13 mar 2024 | 23,22 | 23,90 | 23,05 | 23,35 | 23,35 | 603.100 |
12 mar 2024 | 23,88 | 23,90 | 22,97 | 23,25 | 23,25 | 638.400 |
11 mar 2024 | 24,87 | 25,01 | 23,88 | 24,09 | 24,09 | 349.200 |
08 mar 2024 | 26,00 | 26,36 | 24,82 | 24,84 | 24,84 | 410.400 |
07 mar 2024 | 25,50 | 26,56 | 25,27 | 25,63 | 25,63 | 1.035.100 |
06 mar 2024 | 25,45 | 25,45 | 24,89 | 25,01 | 25,01 | 526.100 |
05 mar 2024 | 24,52 | 25,11 | 24,02 | 24,99 | 24,99 | 306.700 |
04 mar 2024 | 25,15 | 25,31 | 24,60 | 25,03 | 25,03 | 211.300 |
01 mar 2024 | 24,93 | 25,47 | 24,46 | 24,98 | 24,98 | 303.800 |
29 feb 2024 | 25,89 | 25,99 | 24,39 | 24,75 | 24,75 | 730.100 |
28 feb 2024 | 24,70 | 25,67 | 24,65 | 25,27 | 25,27 | 282.500 |
27 feb 2024 | 25,78 | 26,20 | 25,10 | 25,15 | 25,15 | 409.000 |
26 feb 2024 | 24,56 | 26,07 | 24,28 | 25,38 | 25,38 | 526.700 |
23 feb 2024 | 24,35 | 24,48 | 23,67 | 24,22 | 24,22 | 584.900 |
22 feb 2024 | 25,37 | 25,47 | 24,36 | 24,42 | 24,42 | 624.300 |
21 feb 2024 | 25,39 | 25,71 | 24,92 | 25,17 | 25,17 | 368.700 |
20 feb 2024 | 26,72 | 27,19 | 25,55 | 25,79 | 25,79 | 527.100 |
16 feb 2024 | 28,42 | 28,72 | 27,51 | 27,53 | 27,53 | 350.400 |
15 feb 2024 | 27,89 | 28,89 | 27,60 | 28,86 | 28,86 | 306.300 |
14 feb 2024 | 27,32 | 27,50 | 26,75 | 27,27 | 27,27 | 427.300 |
13 feb 2024 | 26,85 | 27,08 | 26,02 | 26,81 | 26,81 | 1.003.100 |
12 feb 2024 | 27,95 | 29,16 | 27,95 | 28,79 | 28,79 | 387.100 |
09 feb 2024 | 27,03 | 28,11 | 27,03 | 27,91 | 27,91 | 447.800 |
08 feb 2024 | 26,68 | 27,21 | 26,60 | 27,02 | 27,02 | 379.800 |
07 feb 2024 | 26,78 | 27,15 | 26,30 | 26,69 | 26,69 | 301.000 |
06 feb 2024 | 26,04 | 27,09 | 25,94 | 26,88 | 26,88 | 352.900 |
05 feb 2024 | 26,40 | 26,50 | 25,33 | 25,93 | 25,93 | 359.800 |
02 feb 2024 | 25,84 | 27,35 | 25,69 | 26,71 | 26,71 | 811.400 |
01 feb 2024 | 25,82 | 26,17 | 25,44 | 26,04 | 26,04 | 343.000 |
31 gen 2024 | 25,69 | 26,33 | 25,20 | 25,48 | 25,48 | 471.500 |
30 gen 2024 | 26,01 | 26,33 | 25,24 | 25,61 | 25,61 | 510.600 |
29 gen 2024 | 25,25 | 26,52 | 25,09 | 26,39 | 26,39 | 298.500 |
26 gen 2024 | 25,34 | 25,60 | 25,09 | 25,25 | 25,25 | 497.300 |
25 gen 2024 | 25,87 | 25,99 | 24,88 | 25,05 | 25,05 | 425.900 |
24 gen 2024 | 26,54 | 26,57 | 25,12 | 25,25 | 25,25 | 558.700 |
23 gen 2024 | 25,35 | 26,28 | 25,17 | 26,05 | 26,05 | 574.500 |
22 gen 2024 | 25,02 | 25,44 | 24,64 | 24,93 | 24,93 | 476.700 |
19 gen 2024 | 24,77 | 24,77 | 24,23 | 24,65 | 24,65 | 774.400 |
18 gen 2024 | 24,20 | 25,05 | 23,84 | 24,81 | 24,81 | 552.300 |
17 gen 2024 | 24,96 | 25,25 | 23,72 | 24,03 | 24,03 | 1.302.100 |
16 gen 2024 | 23,87 | 24,82 | 23,62 | 24,71 | 24,71 | 767.200 |
12 gen 2024 | 24,11 | 24,63 | 23,97 | 24,15 | 24,15 | 476.000 |
11 gen 2024 | 23,50 | 24,36 | 22,92 | 23,92 | 23,92 | 809.700 |
10 gen 2024 | 23,08 | 23,58 | 22,81 | 23,44 | 23,44 | 297.600 |
09 gen 2024 | 22,84 | 23,44 | 22,29 | 22,97 | 22,97 | 276.200 |
08 gen 2024 | 22,08 | 23,91 | 22,00 | 23,30 | 23,30 | 521.500 |
05 gen 2024 | 21,69 | 22,77 | 21,35 | 22,31 | 22,31 | 555.900 |
04 gen 2024 | 22,03 | 22,48 | 21,75 | 22,04 | 22,04 | 550.800 |
03 gen 2024 | 22,91 | 22,91 | 21,83 | 22,10 | 22,10 | 621.300 |
02 gen 2024 | 22,60 | 23,82 | 22,32 | 22,94 | 22,94 | 480.500 |
29 dic 2023 | 23,56 | 23,77 | 23,00 | 23,15 | 23,15 | 358.300 |
28 dic 2023 | 23,00 | 23,94 | 22,79 | 23,59 | 23,59 | 356.200 |
27 dic 2023 | 22,87 | 23,37 | 22,56 | 23,14 | 23,14 | 375.600 |
26 dic 2023 | 22,78 | 23,35 | 22,53 | 22,73 | 22,73 | 380.000 |
22 dic 2023 | 22,28 | 23,02 | 22,08 | 22,60 | 22,60 | 506.100 |
21 dic 2023 | 22,02 | 22,41 | 21,47 | 22,14 | 22,14 | 662.300 |
20 dic 2023 | 23,92 | 23,94 | 21,78 | 21,80 | 21,80 | 651.900 |
19 dic 2023 | 23,17 | 24,05 | 23,15 | 24,00 | 24,00 | 705.000 |
18 dic 2023 | 22,53 | 23,35 | 22,50 | 23,05 | 23,05 | 845.000 |
15 dic 2023 | 22,73 | 22,94 | 22,17 | 22,50 | 22,50 | 1.340.800 |
*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...