Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 19,54 | 19,86 | 19,22 | 19,36 | 19,36 | 372.300 |
25 apr 2024 | 19,35 | 19,93 | 19,16 | 19,82 | 19,82 | 725.800 |
24 apr 2024 | 19,68 | 19,84 | 19,16 | 19,32 | 19,32 | 614.000 |
23 apr 2024 | 19,49 | 19,99 | 19,44 | 19,91 | 19,91 | 733.100 |
22 apr 2024 | 19,66 | 19,90 | 19,31 | 19,50 | 19,50 | 560.000 |
19 apr 2024 | 18,83 | 19,66 | 18,83 | 19,37 | 19,37 | 1.014.400 |
18 apr 2024 | 19,55 | 20,00 | 18,87 | 18,93 | 18,93 | 1.720.600 |
17 apr 2024 | 20,16 | 20,28 | 19,21 | 19,23 | 19,23 | 876.900 |
16 apr 2024 | 20,18 | 20,72 | 20,00 | 20,50 | 20,50 | 535.600 |
15 apr 2024 | 20,70 | 20,80 | 20,19 | 20,25 | 20,25 | 477.400 |
12 apr 2024 | 21,63 | 21,64 | 20,36 | 20,61 | 20,61 | 670.200 |
11 apr 2024 | 21,28 | 21,91 | 21,17 | 21,82 | 21,82 | 704.600 |
10 apr 2024 | 21,73 | 21,79 | 21,06 | 21,38 | 21,38 | 1.270.000 |
09 apr 2024 | 21,83 | 22,60 | 21,83 | 22,33 | 22,33 | 608.400 |
08 apr 2024 | 21,71 | 22,02 | 21,52 | 21,72 | 21,72 | 550.800 |
05 apr 2024 | 21,19 | 21,75 | 21,19 | 21,50 | 21,50 | 665.800 |
04 apr 2024 | 21,75 | 22,06 | 21,48 | 21,53 | 21,53 | 549.600 |
03 apr 2024 | 20,89 | 21,55 | 20,88 | 21,51 | 21,51 | 459.600 |
02 apr 2024 | 21,37 | 21,40 | 20,85 | 20,96 | 20,96 | 930.200 |
01 apr 2024 | 21,72 | 21,83 | 21,36 | 21,62 | 21,62 | 725.900 |
28 mar 2024 | 21,34 | 22,12 | 21,25 | 21,87 | 21,87 | 767.600 |
27 mar 2024 | 21,04 | 21,30 | 20,91 | 21,26 | 21,26 | 411.400 |
26 mar 2024 | 20,88 | 21,11 | 20,79 | 20,79 | 20,79 | 477.900 |
25 mar 2024 | 20,60 | 20,84 | 20,47 | 20,81 | 20,81 | 358.600 |
22 mar 2024 | 20,60 | 20,68 | 20,28 | 20,53 | 20,53 | 413.100 |
21 mar 2024 | 20,25 | 20,72 | 20,02 | 20,60 | 20,60 | 547.000 |
20 mar 2024 | 19,69 | 20,14 | 19,62 | 20,01 | 20,01 | 328.100 |
19 mar 2024 | 19,74 | 19,96 | 19,46 | 19,85 | 19,85 | 499.200 |
18 mar 2024 | 19,86 | 19,99 | 19,50 | 19,74 | 19,74 | 744.400 |
15 mar 2024 | 20,05 | 20,37 | 19,75 | 19,87 | 19,87 | 1.159.500 |
14 mar 2024 | 20,55 | 20,60 | 20,00 | 20,21 | 20,21 | 537.500 |
13 mar 2024 | 21,33 | 21,50 | 20,69 | 20,70 | 20,70 | 496.000 |
12 mar 2024 | 21,49 | 21,54 | 20,93 | 21,37 | 21,37 | 405.600 |
11 mar 2024 | 20,92 | 21,67 | 20,88 | 21,63 | 21,63 | 473.300 |
08 mar 2024 | 21,46 | 21,51 | 20,70 | 20,91 | 20,91 | 364.200 |
07 mar 2024 | 20,92 | 21,27 | 20,82 | 21,25 | 21,25 | 404.300 |
06 mar 2024 | 20,65 | 21,01 | 20,57 | 20,73 | 20,73 | 352.800 |
05 mar 2024 | 20,21 | 20,72 | 20,09 | 20,50 | 20,50 | 394.200 |
04 mar 2024 | 21,03 | 21,08 | 20,31 | 20,35 | 20,35 | 514.900 |
01 mar 2024 | 21,45 | 21,45 | 20,88 | 21,10 | 21,10 | 414.400 |
29 feb 2024 | 20,76 | 21,59 | 20,76 | 21,52 | 21,52 | 614.400 |
28 feb 2024 | 20,66 | 21,00 | 20,36 | 20,44 | 20,44 | 386.000 |
27 feb 2024 | 21,52 | 21,52 | 20,78 | 20,90 | 20,90 | 324.800 |
26 feb 2024 | 21,35 | 21,62 | 21,27 | 21,39 | 21,39 | 463.900 |
23 feb 2024 | 21,69 | 21,69 | 21,40 | 21,46 | 21,46 | 310.400 |
22 feb 2024 | 21,27 | 21,80 | 21,20 | 21,62 | 21,62 | 500.500 |
21 feb 2024 | 20,94 | 21,42 | 20,82 | 21,34 | 21,34 | 480.400 |
20 feb 2024 | 21,24 | 21,30 | 20,90 | 20,94 | 20,94 | 492.100 |
16 feb 2024 | 21,28 | 21,93 | 21,21 | 21,57 | 21,57 | 650.300 |
15 feb 2024 | 21,84 | 21,87 | 21,13 | 21,53 | 21,53 | 753.100 |
14 feb 2024 | 21,70 | 21,91 | 21,29 | 21,83 | 21,83 | 645.400 |
13 feb 2024 | 20,49 | 21,47 | 20,42 | 21,45 | 21,45 | 1.208.700 |
12 feb 2024 | 20,27 | 21,06 | 20,14 | 20,90 | 20,90 | 704.900 |
09 feb 2024 | 20,48 | 20,59 | 19,85 | 20,28 | 20,28 | 3.035.300 |
08 feb 2024 | 20,77 | 21,67 | 19,50 | 20,75 | 20,75 | 2.828.300 |
07 feb 2024 | 22,31 | 22,63 | 22,17 | 22,48 | 22,48 | 1.025.300 |
06 feb 2024 | 20,80 | 21,81 | 20,70 | 21,79 | 21,79 | 412.100 |
05 feb 2024 | 21,07 | 21,19 | 20,63 | 20,83 | 20,83 | 450.000 |
02 feb 2024 | 20,43 | 21,54 | 20,21 | 21,26 | 21,26 | 1.436.000 |
01 feb 2024 | 20,98 | 21,30 | 20,30 | 20,68 | 20,68 | 940.600 |
31 gen 2024 | 21,55 | 21,81 | 20,72 | 20,80 | 20,80 | 569.600 |
30 gen 2024 | 22,05 | 22,05 | 21,60 | 21,68 | 21,68 | 356.000 |
29 gen 2024 | 22,00 | 22,24 | 21,89 | 22,24 | 22,24 | 400.300 |
26 gen 2024 | 22,35 | 22,44 | 21,99 | 22,04 | 22,04 | 381.800 |
25 gen 2024 | 22,47 | 22,58 | 22,00 | 22,27 | 22,27 | 462.200 |
24 gen 2024 | 23,07 | 23,07 | 22,09 | 22,12 | 22,12 | 525.700 |
23 gen 2024 | 23,14 | 23,21 | 22,80 | 22,83 | 22,83 | 355.900 |
22 gen 2024 | 22,49 | 22,99 | 22,47 | 22,92 | 22,92 | 521.800 |
19 gen 2024 | 21,94 | 22,32 | 21,69 | 22,28 | 22,28 | 381.300 |
18 gen 2024 | 22,02 | 22,18 | 21,67 | 21,85 | 21,85 | 524.400 |
17 gen 2024 | 21,86 | 22,03 | 21,35 | 21,88 | 21,88 | 715.700 |
16 gen 2024 | 22,46 | 22,56 | 22,19 | 22,34 | 22,34 | 400.100 |
12 gen 2024 | 22,75 | 22,85 | 22,20 | 22,57 | 22,57 | 457.100 |
11 gen 2024 | 22,46 | 22,65 | 22,08 | 22,62 | 22,62 | 408.500 |
10 gen 2024 | 22,01 | 22,54 | 21,92 | 22,52 | 22,52 | 438.000 |
09 gen 2024 | 22,11 | 22,67 | 21,93 | 22,43 | 22,43 | 946.100 |
08 gen 2024 | 22,42 | 22,60 | 22,24 | 22,38 | 22,38 | 435.300 |
05 gen 2024 | 22,28 | 22,86 | 22,28 | 22,49 | 22,49 | 371.500 |
04 gen 2024 | 22,63 | 22,63 | 22,28 | 22,47 | 22,47 | 456.200 |
03 gen 2024 | 22,96 | 22,97 | 22,42 | 22,46 | 22,46 | 430.800 |
02 gen 2024 | 23,12 | 23,65 | 22,76 | 23,05 | 23,05 | 573.500 |
29 dic 2023 | 23,51 | 23,62 | 23,20 | 23,26 | 23,26 | 423.500 |
28 dic 2023 | 23,88 | 23,93 | 23,49 | 23,67 | 23,67 | 398.900 |
27 dic 2023 | 24,33 | 24,33 | 23,91 | 23,98 | 23,98 | 371.800 |
26 dic 2023 | 23,91 | 24,30 | 23,91 | 24,13 | 24,13 | 310.600 |
22 dic 2023 | 23,90 | 24,07 | 23,75 | 23,89 | 23,89 | 348.700 |
21 dic 2023 | 23,56 | 23,90 | 23,37 | 23,75 | 23,75 | 353.500 |
20 dic 2023 | 23,25 | 23,95 | 23,04 | 23,38 | 23,38 | 895.400 |
19 dic 2023 | 23,47 | 23,73 | 23,25 | 23,50 | 23,50 | 489.100 |
18 dic 2023 | 23,57 | 23,64 | 22,80 | 23,22 | 23,22 | 537.700 |
15 dic 2023 | 23,19 | 23,58 | 22,88 | 23,37 | 23,37 | 2.739.400 |
14 dic 2023 | 22,43 | 23,17 | 22,22 | 23,04 | 23,04 | 1.075.600 |
13 dic 2023 | 21,29 | 22,15 | 20,93 | 21,99 | 21,99 | 689.300 |
12 dic 2023 | 21,33 | 21,52 | 21,11 | 21,29 | 21,29 | 537.100 |
11 dic 2023 | 20,75 | 21,48 | 20,62 | 21,29 | 21,29 | 599.500 |
08 dic 2023 | 20,89 | 21,36 | 20,70 | 20,78 | 20,78 | 522.700 |
07 dic 2023 | 21,05 | 21,06 | 20,80 | 20,96 | 20,96 | 441.200 |
06 dic 2023 | 21,29 | 21,39 | 20,78 | 20,98 | 20,98 | 453.300 |
05 dic 2023 | 21,84 | 21,84 | 21,00 | 21,04 | 21,04 | 563.700 |
04 dic 2023 | 21,34 | 22,09 | 21,19 | 22,00 | 22,00 | 628.500 |
*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...