Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 19,50 | 20,00 | 19,38 | 19,95 | 19,95 | - |
06 mag 2024 | 19,30 | 19,52 | 19,15 | 19,48 | 19,48 | 32.335 |
03 mag 2024 | 19,30 | 19,52 | 19,18 | 19,28 | 19,28 | 42.472 |
02 mag 2024 | 19,35 | 19,49 | 19,10 | 19,25 | 19,25 | 45.442 |
01 mag 2024 | 19,48 | 19,48 | 19,09 | 19,22 | 19,22 | 41.619 |
30 apr 2024 | 20,21 | 20,23 | 19,58 | 19,71 | 19,71 | 48.666 |
29 apr 2024 | 19,37 | 20,23 | 19,37 | 20,20 | 20,20 | 17.324 |
26 apr 2024 | 19,44 | 20,00 | 19,35 | 19,40 | 19,40 | 51.400 |
25 apr 2024 | 19,90 | 19,92 | 19,25 | 19,48 | 19,48 | 42.504 |
24 apr 2024 | 19,91 | 20,04 | 19,77 | 20,00 | 20,00 | 35.115 |
23 apr 2024 | 19,80 | 19,99 | 19,73 | 19,91 | 19,91 | 39.678 |
22 apr 2024 | 19,88 | 20,15 | 19,71 | 19,80 | 19,80 | 30.468 |
19 apr 2024 | 19,80 | 19,84 | 19,45 | 19,73 | 19,73 | 31.654 |
18 apr 2024 | 19,50 | 19,77 | 19,25 | 19,59 | 19,59 | 25.415 |
17 apr 2024 | 19,57 | 19,63 | 19,17 | 19,32 | 19,32 | 38.977 |
16 apr 2024 | 20,05 | 20,05 | 19,28 | 19,63 | 19,63 | 69.518 |
15 apr 2024 | 20,51 | 20,60 | 20,00 | 20,02 | 20,02 | 80.806 |
12 apr 2024 | 20,85 | 20,97 | 20,41 | 20,45 | 20,45 | 75.215 |
11 apr 2024 | 21,45 | 21,56 | 20,81 | 20,85 | 20,85 | 87.772 |
10 apr 2024 | 21,69 | 21,83 | 21,40 | 21,46 | 21,46 | 55.283 |
09 apr 2024 | 21,54 | 21,71 | 21,38 | 21,49 | 21,49 | 75.985 |
08 apr 2024 | 21,93 | 22,23 | 21,55 | 21,59 | 21,59 | 78.743 |
05 apr 2024 | 22,37 | 22,48 | 21,80 | 21,99 | 21,99 | 66.091 |
04 apr 2024 | 22,29 | 22,47 | 22,12 | 22,36 | 22,36 | 47.419 |
03 apr 2024 | 22,32 | 22,63 | 22,04 | 22,22 | 22,22 | 58.653 |
02 apr 2024 | 22,65 | 22,91 | 22,27 | 22,32 | 22,32 | 62.393 |
01 apr 2024 | 22,65 | 22,91 | 22,53 | 22,72 | 22,72 | 62.945 |
28 mar 2024 | 22,19 | 22,59 | 22,06 | 22,52 | 22,52 | 55.316 |
27 mar 2024 | 22,34 | 22,39 | 21,76 | 22,19 | 22,19 | 48.563 |
26 mar 2024 | 21,94 | 22,48 | 21,93 | 22,39 | 22,39 | 72.308 |
25 mar 2024 | 21,78 | 22,13 | 21,72 | 21,95 | 21,95 | 35.375 |
22 mar 2024 | 21,97 | 22,23 | 21,75 | 21,85 | 21,85 | 37.110 |
21 mar 2024 | 21,89 | 22,18 | 21,82 | 22,06 | 22,06 | 43.310 |
20 mar 2024 | 21,58 | 21,80 | 21,13 | 21,77 | 21,77 | 47.676 |
19 mar 2024 | 22,15 | 22,22 | 21,48 | 21,64 | 21,64 | 49.472 |
18 mar 2024 | 22,20 | 22,35 | 21,94 | 22,16 | 22,16 | 43.162 |
15 mar 2024 | 21,75 | 22,15 | 21,72 | 22,12 | 22,12 | 40.403 |
14 mar 2024 | 22,00 | 22,23 | 21,66 | 21,77 | 21,77 | 53.207 |
13 mar 2024 | 22,00 | 22,18 | 21,36 | 21,93 | 21,93 | 56.041 |
12 mar 2024 | 21,90 | 22,10 | 21,77 | 21,89 | 21,89 | 51.476 |
11 mar 2024 | 21,18 | 21,99 | 21,13 | 21,95 | 21,95 | 55.283 |
08 mar 2024 | 21,29 | 21,40 | 21,01 | 21,15 | 21,15 | 36.017 |
07 mar 2024 | 21,47 | 21,48 | 20,86 | 21,28 | 21,28 | 46.356 |
06 mar 2024 | 20,87 | 21,68 | 20,72 | 21,45 | 21,45 | 58.046 |
05 mar 2024 | 20,69 | 21,16 | 20,53 | 20,87 | 20,87 | 57.576 |
04 mar 2024 | 21,13 | 21,43 | 20,55 | 20,60 | 20,60 | 59.497 |
01 mar 2024 | 21,83 | 21,88 | 20,96 | 21,09 | 21,09 | 80.094 |
29 feb 2024 | 23,85 | 23,99 | 22,50 | 22,58 | 22,58 | 80.899 |
28 feb 2024 | 23,80 | 24,16 | 23,67 | 24,01 | 24,01 | 17.198 |
27 feb 2024 | 23,24 | 24,07 | 23,12 | 23,84 | 23,84 | 38.661 |
26 feb 2024 | 22,67 | 23,45 | 22,45 | 23,15 | 23,15 | 38.068 |
23 feb 2024 | 22,70 | 23,08 | 22,56 | 22,62 | 22,62 | 25.662 |
22 feb 2024 | 22,77 | 22,95 | 22,11 | 22,83 | 22,83 | 41.177 |
21 feb 2024 | 22,78 | 22,93 | 22,47 | 22,77 | 22,77 | 26.871 |
20 feb 2024 | 23,00 | 23,00 | 22,49 | 22,75 | 22,75 | 46.771 |
16 feb 2024 | 22,85 | 23,39 | 22,71 | 23,08 | 23,08 | 51.979 |
15 feb 2024 | 23,37 | 23,38 | 22,75 | 22,82 | 22,82 | 106.657 |
14 feb 2024 | 23,30 | 23,57 | 22,79 | 23,37 | 23,37 | 56.986 |
13 feb 2024 | 23,62 | 23,64 | 23,23 | 23,30 | 23,30 | 52.162 |
12 feb 2024 | 23,95 | 23,99 | 23,52 | 23,56 | 23,56 | 61.797 |
09 feb 2024 | 24,00 | 24,42 | 23,86 | 24,02 | 24,02 | 78.501 |
08 feb 2024 | 23,87 | 24,05 | 23,55 | 23,98 | 23,98 | 76.784 |
07 feb 2024 | 23,70 | 24,41 | 23,64 | 23,88 | 23,88 | 99.814 |
06 feb 2024 | 23,52 | 23,92 | 23,02 | 23,56 | 23,56 | 89.583 |
05 feb 2024 | 23,94 | 23,99 | 23,43 | 23,53 | 23,53 | 52.431 |
02 feb 2024 | 23,44 | 24,02 | 23,31 | 23,89 | 23,89 | 60.491 |
01 feb 2024 | 24,13 | 24,24 | 23,45 | 23,56 | 23,56 | 46.643 |
31 gen 2024 | 23,93 | 24,18 | 23,77 | 24,13 | 24,13 | 52.645 |
30 gen 2024 | 23,42 | 24,02 | 23,29 | 23,91 | 23,91 | 44.686 |
29 gen 2024 | 23,77 | 24,30 | 23,42 | 23,53 | 23,53 | 50.699 |
26 gen 2024 | 24,00 | 24,33 | 23,64 | 23,77 | 23,77 | 51.840 |
25 gen 2024 | 24,48 | 24,62 | 23,92 | 24,04 | 24,04 | 64.760 |
24 gen 2024 | 23,70 | 24,54 | 23,45 | 24,46 | 24,46 | 78.953 |
23 gen 2024 | 23,48 | 23,88 | 23,25 | 23,75 | 23,75 | 50.025 |
22 gen 2024 | 23,56 | 23,74 | 23,42 | 23,50 | 23,50 | 44.230 |
19 gen 2024 | 23,10 | 23,75 | 23,04 | 23,57 | 23,57 | 73.231 |
18 gen 2024 | 22,35 | 23,20 | 22,29 | 23,04 | 23,04 | 46.445 |
17 gen 2024 | 22,55 | 22,69 | 22,21 | 22,35 | 22,35 | 57.985 |
16 gen 2024 | 21,85 | 22,64 | 21,85 | 22,52 | 22,52 | 80.686 |
12 gen 2024 | 21,89 | 21,95 | 21,56 | 21,61 | 21,61 | 40.896 |
11 gen 2024 | 21,41 | 21,91 | 21,32 | 21,76 | 21,76 | 45.454 |
10 gen 2024 | 21,58 | 21,94 | 21,36 | 21,41 | 21,41 | 49.327 |
09 gen 2024 | 21,80 | 21,96 | 21,54 | 21,70 | 21,70 | 49.414 |
08 gen 2024 | 21,11 | 21,79 | 21,11 | 21,74 | 21,74 | 49.428 |
05 gen 2024 | 21,13 | 21,21 | 20,60 | 21,11 | 21,11 | 46.519 |
04 gen 2024 | 20,98 | 21,25 | 20,86 | 21,08 | 21,08 | 37.418 |
03 gen 2024 | 20,90 | 21,40 | 20,71 | 20,85 | 20,85 | 49.170 |
02 gen 2024 | 20,60 | 21,38 | 20,60 | 20,90 | 20,90 | 57.603 |
29 dic 2023 | 21,76 | 21,88 | 20,33 | 20,58 | 20,58 | 75.268 |
28 dic 2023 | 20,51 | 21,91 | 20,46 | 21,76 | 21,76 | 57.143 |
27 dic 2023 | 20,57 | 20,93 | 20,15 | 20,60 | 20,60 | 40.459 |
26 dic 2023 | 20,60 | 20,77 | 20,03 | 20,53 | 20,53 | 25.154 |
22 dic 2023 | 20,38 | 21,08 | 20,23 | 20,62 | 20,62 | - |
21 dic 2023 | 20,80 | 20,83 | 20,12 | 20,24 | 20,24 | 76.312 |
20 dic 2023 | 21,39 | 21,67 | 20,81 | 20,92 | 20,92 | 63.059 |
19 dic 2023 | 21,40 | 21,62 | 20,85 | 21,43 | 21,43 | 69.499 |
18 dic 2023 | 21,98 | 21,99 | 21,25 | 21,31 | 21,31 | 60.933 |
15 dic 2023 | 22,30 | 22,59 | 21,75 | 21,99 | 21,99 | 64.324 |
14 dic 2023 | 21,97 | 22,31 | 21,16 | 22,18 | 22,18 | 91.832 |
13 dic 2023 | 22,56 | 23,12 | 21,82 | 21,97 | 21,97 | 80.633 |
*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...