Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 21,25 | 21,47 | 21,04 | 21,22 | 21,22 | 211.000 |
13 giu 2024 | 21,73 | 21,98 | 21,43 | 21,55 | 21,55 | 289.000 |
12 giu 2024 | 22,30 | 22,33 | 21,49 | 21,66 | 21,66 | 352.400 |
11 giu 2024 | 21,12 | 21,63 | 21,07 | 21,48 | 21,48 | 311.200 |
10 giu 2024 | 20,89 | 21,18 | 20,62 | 21,14 | 21,14 | 331.400 |
07 giu 2024 | 21,01 | 21,36 | 20,88 | 21,12 | 21,12 | 284.700 |
06 giu 2024 | 21,57 | 21,68 | 21,25 | 21,35 | 21,35 | 371.300 |
05 giu 2024 | 21,15 | 21,87 | 21,11 | 21,57 | 21,57 | 517.600 |
04 giu 2024 | 20,99 | 21,48 | 20,90 | 21,10 | 21,10 | 448.000 |
03 giu 2024 | 22,04 | 22,08 | 20,94 | 21,08 | 21,08 | 591.400 |
31 mag 2024 | 23,43 | 23,50 | 21,57 | 21,90 | 21,90 | 566.200 |
30 mag 2024 | 23,62 | 23,69 | 23,09 | 23,28 | 23,28 | 294.900 |
29 mag 2024 | 23,30 | 24,04 | 23,11 | 23,58 | 23,58 | 333.200 |
28 mag 2024 | 23,87 | 24,50 | 23,47 | 23,66 | 23,66 | 548.200 |
24 mag 2024 | 22,76 | 24,19 | 22,70 | 23,75 | 23,75 | 843.900 |
23 mag 2024 | 23,24 | 23,35 | 22,58 | 22,72 | 22,72 | 477.600 |
22 mag 2024 | 22,95 | 23,52 | 22,90 | 23,08 | 23,08 | 279.700 |
21 mag 2024 | 23,35 | 23,55 | 22,99 | 23,08 | 23,08 | 227.600 |
20 mag 2024 | 24,00 | 24,09 | 23,52 | 23,58 | 23,58 | 274.100 |
17 mag 2024 | 22,80 | 24,18 | 22,74 | 24,02 | 24,02 | 673.000 |
16 mag 2024 | 23,04 | 23,53 | 22,59 | 22,83 | 22,83 | 641.800 |
15 mag 2024 | 23,07 | 23,39 | 22,39 | 23,29 | 23,29 | 396.400 |
14 mag 2024 | 22,74 | 23,30 | 22,74 | 22,82 | 22,82 | 343.600 |
13 mag 2024 | 22,49 | 23,28 | 22,49 | 22,74 | 22,74 | 423.800 |
10 mag 2024 | 22,47 | 22,70 | 22,25 | 22,49 | 22,49 | 446.700 |
09 mag 2024 | 22,56 | 22,78 | 21,80 | 22,47 | 22,47 | 507.300 |
08 mag 2024 | 25,17 | 25,36 | 22,48 | 22,58 | 22,58 | 946.100 |
07 mag 2024 | 23,50 | 24,52 | 23,22 | 24,02 | 24,02 | 798.800 |
06 mag 2024 | 23,54 | 23,72 | 23,41 | 23,53 | 23,53 | 290.100 |
03 mag 2024 | 23,38 | 23,74 | 23,07 | 23,43 | 23,43 | 294.600 |
02 mag 2024 | 23,19 | 23,33 | 22,72 | 23,11 | 23,11 | 191.700 |
01 mag 2024 | 22,45 | 23,37 | 22,39 | 22,78 | 22,78 | 212.200 |
30 apr 2024 | 23,04 | 23,43 | 22,42 | 22,44 | 22,44 | 282.700 |
29 apr 2024 | 23,37 | 23,39 | 23,05 | 23,17 | 23,17 | 177.200 |
26 apr 2024 | 22,96 | 23,45 | 22,69 | 23,21 | 23,21 | 259.600 |
25 apr 2024 | 22,80 | 22,94 | 22,42 | 22,81 | 22,81 | 353.700 |
24 apr 2024 | 23,00 | 23,42 | 22,86 | 23,34 | 23,34 | 331.900 |
23 apr 2024 | 22,32 | 23,13 | 22,32 | 22,84 | 22,84 | 326.100 |
22 apr 2024 | 21,61 | 22,23 | 21,57 | 22,17 | 22,17 | 221.800 |
19 apr 2024 | 21,66 | 22,09 | 21,45 | 21,61 | 21,61 | 344.300 |
18 apr 2024 | 21,44 | 21,98 | 21,43 | 21,54 | 21,54 | 232.900 |
17 apr 2024 | 21,97 | 22,08 | 21,57 | 21,57 | 21,57 | 258.300 |
16 apr 2024 | 21,63 | 21,90 | 21,32 | 21,73 | 21,73 | 259.700 |
15 apr 2024 | 22,84 | 22,93 | 21,52 | 21,67 | 21,67 | 459.800 |
12 apr 2024 | 23,00 | 23,40 | 22,70 | 22,86 | 22,86 | 290.700 |
11 apr 2024 | 23,00 | 23,36 | 22,61 | 23,28 | 23,28 | 441.100 |
10 apr 2024 | 23,25 | 23,58 | 22,63 | 22,91 | 22,91 | 499.500 |
09 apr 2024 | 23,73 | 23,93 | 23,56 | 23,64 | 23,64 | 178.600 |
08 apr 2024 | 23,89 | 24,11 | 23,61 | 23,68 | 23,68 | 265.100 |
05 apr 2024 | 23,22 | 23,87 | 23,22 | 23,69 | 23,69 | 293.800 |
04 apr 2024 | 23,76 | 24,18 | 23,36 | 23,42 | 23,42 | 359.600 |
03 apr 2024 | 23,40 | 23,99 | 23,40 | 23,50 | 23,50 | 282.000 |
02 apr 2024 | 23,00 | 23,62 | 22,50 | 23,62 | 23,62 | 470.500 |
01 apr 2024 | 23,75 | 24,17 | 23,52 | 23,74 | 23,74 | 338.500 |
28 mar 2024 | 23,09 | 24,07 | 23,05 | 23,72 | 23,72 | 743.800 |
27 mar 2024 | 23,62 | 23,87 | 22,96 | 23,26 | 23,26 | 320.600 |
26 mar 2024 | 23,54 | 23,92 | 23,46 | 23,61 | 23,61 | 420.900 |
25 mar 2024 | 23,13 | 23,70 | 23,07 | 23,30 | 23,30 | 316.100 |
22 mar 2024 | 23,89 | 24,06 | 23,05 | 23,30 | 23,30 | 413.100 |
21 mar 2024 | 23,62 | 23,83 | 23,31 | 23,75 | 23,75 | 509.100 |
20 mar 2024 | 22,87 | 23,58 | 22,71 | 23,39 | 23,39 | 414.000 |
19 mar 2024 | 22,83 | 23,02 | 22,53 | 22,88 | 22,88 | 286.100 |
18 mar 2024 | 23,06 | 23,42 | 22,73 | 22,98 | 22,98 | 390.400 |
15 mar 2024 | 22,97 | 23,22 | 22,35 | 22,90 | 22,90 | 886.900 |
14 mar 2024 | 23,00 | 23,86 | 22,55 | 23,58 | 23,58 | 1.070.500 |
13 mar 2024 | 21,90 | 23,28 | 21,56 | 22,98 | 22,98 | 1.098.700 |
12 mar 2024 | 20,37 | 21,91 | 20,18 | 21,79 | 21,79 | 1.345.200 |
11 mar 2024 | 20,66 | 20,77 | 20,14 | 20,37 | 20,37 | 286.700 |
08 mar 2024 | 20,77 | 21,23 | 20,65 | 20,75 | 20,75 | 285.400 |
07 mar 2024 | 20,90 | 20,96 | 20,27 | 20,57 | 20,57 | 480.200 |
06 mar 2024 | 20,98 | 21,22 | 20,64 | 20,74 | 20,74 | 345.800 |
05 mar 2024 | 21,04 | 21,04 | 20,36 | 20,69 | 20,69 | 811.000 |
04 mar 2024 | 21,20 | 21,71 | 20,84 | 21,31 | 21,31 | 593.700 |
01 mar 2024 | 21,53 | 21,59 | 20,55 | 21,07 | 21,07 | 745.100 |
29 feb 2024 | 19,59 | 21,00 | 19,47 | 20,94 | 20,94 | 1.135.400 |
28 feb 2024 | 19,88 | 20,21 | 18,85 | 19,18 | 19,18 | 1.234.700 |
27 feb 2024 | 20,49 | 21,83 | 19,10 | 20,48 | 20,48 | 3.941.200 |
26 feb 2024 | 16,35 | 16,88 | 16,26 | 16,57 | 16,57 | 920.800 |
23 feb 2024 | 15,72 | 16,50 | 15,61 | 16,36 | 16,36 | 539.700 |
22 feb 2024 | 16,29 | 16,58 | 15,79 | 16,05 | 16,05 | 292.200 |
21 feb 2024 | 16,36 | 16,41 | 15,91 | 16,16 | 16,16 | 388.100 |
20 feb 2024 | 16,75 | 17,00 | 16,16 | 16,43 | 16,43 | 349.100 |
16 feb 2024 | 16,44 | 17,36 | 16,21 | 17,19 | 17,19 | 839.600 |
15 feb 2024 | 15,84 | 16,38 | 15,73 | 16,34 | 16,34 | 543.400 |
14 feb 2024 | 15,22 | 15,80 | 15,15 | 15,65 | 15,65 | 287.400 |
13 feb 2024 | 15,14 | 15,48 | 14,79 | 14,96 | 14,96 | 343.200 |
12 feb 2024 | 15,76 | 16,17 | 15,76 | 15,82 | 15,82 | 347.100 |
09 feb 2024 | 15,65 | 15,97 | 15,57 | 15,84 | 15,84 | 282.400 |
08 feb 2024 | 15,26 | 15,63 | 15,16 | 15,51 | 15,51 | 316.400 |
07 feb 2024 | 15,31 | 15,42 | 15,06 | 15,30 | 15,30 | 197.500 |
06 feb 2024 | 14,81 | 15,37 | 14,76 | 15,34 | 15,34 | 217.300 |
05 feb 2024 | 15,00 | 15,06 | 14,76 | 14,81 | 14,81 | 243.800 |
02 feb 2024 | 15,07 | 15,40 | 14,82 | 15,22 | 15,22 | 263.200 |
01 feb 2024 | 15,35 | 15,43 | 14,95 | 15,00 | 15,00 | 277.200 |
31 gen 2024 | 15,52 | 15,80 | 15,15 | 15,18 | 15,18 | 276.300 |
30 gen 2024 | 15,96 | 16,04 | 15,54 | 15,76 | 15,76 | 286.100 |
29 gen 2024 | 15,38 | 16,09 | 15,37 | 16,07 | 16,07 | 244.600 |
26 gen 2024 | 15,60 | 15,75 | 15,30 | 15,38 | 15,38 | 212.800 |
25 gen 2024 | 14,73 | 15,53 | 14,72 | 15,53 | 15,53 | 482.600 |
24 gen 2024 | 14,80 | 15,07 | 14,59 | 14,73 | 14,73 | 601.300 |
*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...