Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 17,30 | 17,50 | 16,89 | 17,15 | 17,15 | 138.975 |
27 giu 2024 | 16,50 | 17,13 | 16,39 | 17,12 | 17,12 | 703.100 |
26 giu 2024 | 16,55 | 16,64 | 16,37 | 16,48 | 16,48 | 698.900 |
25 giu 2024 | 16,82 | 16,99 | 16,59 | 16,68 | 16,68 | 625.700 |
24 giu 2024 | 17,00 | 17,18 | 16,71 | 16,86 | 16,86 | 652.400 |
21 giu 2024 | 16,83 | 17,05 | 16,68 | 16,98 | 16,98 | 1.546.200 |
20 giu 2024 | 16,94 | 17,25 | 16,73 | 16,78 | 16,78 | 568.900 |
18 giu 2024 | 17,20 | 17,62 | 17,11 | 17,13 | 17,13 | 614.900 |
17 giu 2024 | 17,15 | 17,46 | 16,92 | 17,30 | 17,30 | 626.200 |
14 giu 2024 | 17,70 | 17,81 | 17,28 | 17,47 | 17,47 | 510.600 |
13 giu 2024 | 17,48 | 17,85 | 17,03 | 17,80 | 17,80 | 861.000 |
12 giu 2024 | 17,26 | 18,05 | 17,13 | 17,50 | 17,50 | 1.278.200 |
11 giu 2024 | 16,78 | 16,90 | 16,50 | 16,74 | 16,74 | 436.300 |
10 giu 2024 | 16,90 | 17,15 | 16,66 | 16,95 | 16,95 | 537.500 |
07 giu 2024 | 17,19 | 17,58 | 16,92 | 17,15 | 17,15 | 497.000 |
06 giu 2024 | 17,17 | 17,58 | 17,08 | 17,49 | 17,49 | 610.100 |
05 giu 2024 | 17,59 | 17,59 | 17,05 | 17,39 | 17,39 | 887.900 |
04 giu 2024 | 17,23 | 17,67 | 17,06 | 17,46 | 17,46 | 966.100 |
03 giu 2024 | 17,45 | 17,69 | 17,24 | 17,33 | 17,33 | 773.100 |
31 mag 2024 | 17,43 | 17,56 | 17,21 | 17,37 | 17,37 | 752.000 |
30 mag 2024 | 16,74 | 17,49 | 16,54 | 17,26 | 17,26 | 952.000 |
29 mag 2024 | 16,84 | 16,86 | 16,38 | 16,40 | 16,40 | 781.100 |
28 mag 2024 | 17,45 | 17,58 | 16,88 | 17,28 | 17,28 | 705.000 |
24 mag 2024 | 17,14 | 17,32 | 16,42 | 17,31 | 17,31 | 1.191.900 |
23 mag 2024 | 16,54 | 16,55 | 16,01 | 16,11 | 16,11 | 1.220.100 |
22 mag 2024 | 16,14 | 16,67 | 16,00 | 16,44 | 16,44 | 1.171.300 |
21 mag 2024 | 16,04 | 16,35 | 15,92 | 16,15 | 16,15 | 2.577.600 |
20 mag 2024 | 16,81 | 16,81 | 16,00 | 16,09 | 16,09 | 1.467.400 |
17 mag 2024 | 17,07 | 17,07 | 16,80 | 16,90 | 16,90 | 962.700 |
16 mag 2024 | 17,39 | 17,49 | 16,95 | 17,00 | 17,00 | 1.644.000 |
15 mag 2024 | 18,36 | 18,50 | 17,30 | 17,37 | 17,37 | 1.145.400 |
14 mag 2024 | 18,34 | 18,84 | 18,00 | 18,05 | 18,05 | 1.713.400 |
13 mag 2024 | 18,22 | 18,57 | 17,89 | 17,99 | 17,99 | 825.800 |
10 mag 2024 | 18,28 | 18,33 | 17,74 | 17,97 | 17,97 | 1.042.000 |
09 mag 2024 | 18,48 | 18,71 | 16,90 | 18,03 | 18,03 | 1.274.800 |
08 mag 2024 | 18,97 | 19,26 | 18,82 | 18,86 | 18,86 | 1.503.200 |
07 mag 2024 | 19,15 | 19,43 | 18,87 | 19,25 | 19,25 | 990.700 |
06 mag 2024 | 18,86 | 19,32 | 18,80 | 19,08 | 19,08 | 1.020.900 |
03 mag 2024 | 18,82 | 18,91 | 18,39 | 18,74 | 18,74 | 936.700 |
02 mag 2024 | 18,34 | 18,59 | 17,94 | 18,41 | 18,41 | 782.200 |
01 mag 2024 | 18,17 | 18,57 | 17,73 | 18,03 | 18,03 | 638.200 |
30 apr 2024 | 18,40 | 18,66 | 18,15 | 18,40 | 18,40 | 790.600 |
29 apr 2024 | 18,33 | 18,76 | 18,33 | 18,65 | 18,65 | 646.000 |
26 apr 2024 | 18,01 | 18,42 | 17,95 | 18,26 | 18,26 | 582.600 |
25 apr 2024 | 18,04 | 18,11 | 17,59 | 17,99 | 17,99 | 837.600 |
24 apr 2024 | 18,67 | 18,67 | 18,08 | 18,17 | 18,17 | 1.024.900 |
23 apr 2024 | 18,09 | 19,02 | 17,85 | 18,80 | 18,80 | 852.700 |
22 apr 2024 | 18,46 | 18,49 | 17,91 | 18,05 | 18,05 | 656.100 |
19 apr 2024 | 17,75 | 18,14 | 17,74 | 18,08 | 18,08 | 990.300 |
18 apr 2024 | 17,87 | 18,04 | 17,56 | 17,82 | 17,82 | 752.800 |
17 apr 2024 | 17,80 | 18,17 | 17,60 | 17,85 | 17,85 | 955.800 |
16 apr 2024 | 18,29 | 18,36 | 17,65 | 17,69 | 17,69 | 1.000.100 |
15 apr 2024 | 18,61 | 18,61 | 17,85 | 18,35 | 18,35 | 1.215.900 |
12 apr 2024 | 18,14 | 18,64 | 18,05 | 18,54 | 18,54 | 759.100 |
11 apr 2024 | 18,74 | 18,86 | 18,14 | 18,34 | 18,34 | 822.600 |
10 apr 2024 | 18,67 | 19,04 | 18,41 | 18,60 | 18,60 | 607.900 |
09 apr 2024 | 18,86 | 19,39 | 18,80 | 19,38 | 19,38 | 654.800 |
08 apr 2024 | 18,70 | 18,88 | 18,45 | 18,66 | 18,66 | 718.900 |
05 apr 2024 | 18,15 | 18,63 | 17,70 | 18,57 | 18,57 | 652.300 |
04 apr 2024 | 18,45 | 18,74 | 18,20 | 18,38 | 18,38 | 762.100 |
03 apr 2024 | 17,94 | 18,71 | 17,74 | 18,25 | 18,25 | 658.300 |
02 apr 2024 | 18,36 | 18,45 | 17,54 | 18,10 | 18,10 | 1.564.600 |
01 apr 2024 | 19,63 | 19,66 | 18,72 | 19,01 | 19,01 | 676.400 |
28 mar 2024 | 19,48 | 20,36 | 19,48 | 19,59 | 19,59 | 1.126.100 |
27 mar 2024 | 19,12 | 19,64 | 19,01 | 19,55 | 19,55 | 686.800 |
26 mar 2024 | 19,27 | 19,36 | 18,54 | 18,97 | 18,97 | 1.077.900 |
25 mar 2024 | 19,60 | 19,86 | 19,03 | 19,09 | 19,09 | 594.800 |
22 mar 2024 | 19,96 | 20,32 | 19,59 | 19,61 | 19,61 | 516.000 |
21 mar 2024 | 20,97 | 21,01 | 19,78 | 19,96 | 19,96 | 928.700 |
20 mar 2024 | 20,81 | 21,27 | 20,49 | 20,90 | 20,90 | 466.200 |
19 mar 2024 | 20,09 | 21,18 | 19,76 | 20,88 | 20,88 | 595.200 |
18 mar 2024 | 20,30 | 20,31 | 19,80 | 20,14 | 20,14 | 967.800 |
15 mar 2024 | 20,21 | 20,77 | 20,01 | 20,34 | 20,34 | 1.494.000 |
14 mar 2024 | 20,58 | 20,91 | 20,21 | 20,42 | 20,42 | 600.000 |
13 mar 2024 | 21,56 | 21,82 | 20,62 | 20,72 | 20,72 | 781.800 |
12 mar 2024 | 22,42 | 22,55 | 21,54 | 21,64 | 21,64 | 927.000 |
11 mar 2024 | 22,78 | 23,03 | 22,39 | 22,49 | 22,49 | 519.300 |
08 mar 2024 | 22,55 | 23,15 | 22,49 | 22,92 | 22,92 | 872.400 |
07 mar 2024 | 21,60 | 22,84 | 21,53 | 22,33 | 22,33 | 808.100 |
06 mar 2024 | 21,02 | 21,60 | 21,02 | 21,50 | 21,50 | 559.900 |
05 mar 2024 | 21,36 | 21,86 | 21,06 | 21,08 | 21,08 | 871.100 |
04 mar 2024 | 22,25 | 22,57 | 21,64 | 21,88 | 21,88 | 909.100 |
01 mar 2024 | 22,30 | 22,66 | 22,02 | 22,32 | 22,32 | 1.207.400 |
29 feb 2024 | 22,24 | 22,45 | 21,84 | 22,32 | 22,32 | 1.294.700 |
28 feb 2024 | 21,16 | 22,57 | 21,16 | 21,88 | 21,88 | 1.745.000 |
27 feb 2024 | 20,81 | 21,97 | 19,60 | 21,95 | 21,95 | 2.624.300 |
26 feb 2024 | 19,69 | 20,21 | 19,59 | 20,00 | 20,00 | 1.769.900 |
23 feb 2024 | 19,58 | 19,92 | 19,24 | 19,49 | 19,49 | 1.220.100 |
22 feb 2024 | 19,80 | 20,25 | 19,50 | 19,80 | 19,80 | 1.676.200 |
21 feb 2024 | 20,48 | 20,55 | 19,88 | 20,43 | 20,43 | 629.400 |
20 feb 2024 | 20,46 | 20,84 | 20,25 | 20,68 | 20,68 | 551.200 |
16 feb 2024 | 21,38 | 21,88 | 20,89 | 20,93 | 20,93 | 677.500 |
15 feb 2024 | 21,47 | 22,03 | 21,31 | 21,60 | 21,60 | 727.400 |
14 feb 2024 | 20,82 | 21,52 | 20,67 | 21,27 | 21,27 | 655.800 |
13 feb 2024 | 20,66 | 21,28 | 20,13 | 20,37 | 20,37 | 640.100 |
12 feb 2024 | 20,92 | 21,78 | 20,92 | 21,63 | 21,63 | 1.032.800 |
09 feb 2024 | 20,33 | 20,95 | 20,23 | 20,89 | 20,89 | 550.500 |
08 feb 2024 | 19,81 | 20,85 | 19,72 | 20,30 | 20,30 | 846.700 |
07 feb 2024 | 20,02 | 20,02 | 19,52 | 19,81 | 19,81 | 601.400 |
06 feb 2024 | 19,20 | 20,10 | 19,17 | 20,00 | 20,00 | 675.200 |
*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...