Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 16,93 | 17,15 | 16,41 | 16,48 | 16,48 | 6.100 |
27 giu 2024 | 17,20 | 17,27 | 16,25 | 17,27 | 17,27 | 20.000 |
26 giu 2024 | 17,00 | 18,13 | 17,00 | 17,08 | 17,08 | 37.900 |
25 giu 2024 | 17,17 | 17,17 | 16,39 | 16,65 | 16,65 | 14.300 |
24 giu 2024 | 16,84 | 17,79 | 16,50 | 16,79 | 16,79 | 19.600 |
21 giu 2024 | 16,47 | 17,21 | 16,20 | 17,10 | 17,10 | 15.800 |
20 giu 2024 | 17,15 | 17,15 | 16,35 | 16,46 | 16,46 | 11.100 |
19 giu 2024 | 17,10 | 17,10 | 15,97 | 17,08 | 17,08 | 2.600 |
18 giu 2024 | 16,89 | 17,09 | 16,30 | 16,82 | 16,82 | 11.500 |
17 giu 2024 | 17,01 | 17,06 | 16,60 | 16,84 | 16,84 | 20.100 |
14 giu 2024 | 17,75 | 18,00 | 17,09 | 17,37 | 17,37 | 55.300 |
13 giu 2024 | 18,69 | 18,69 | 17,66 | 17,80 | 17,80 | 17.800 |
12 giu 2024 | 18,99 | 19,36 | 18,64 | 18,69 | 18,69 | 36.600 |
11 giu 2024 | 19,10 | 19,10 | 18,30 | 18,59 | 18,59 | 15.200 |
10 giu 2024 | 19,65 | 19,71 | 19,20 | 19,20 | 19,20 | 19.900 |
07 giu 2024 | 19,21 | 19,70 | 18,91 | 19,65 | 19,65 | 22.900 |
06 giu 2024 | 20,23 | 20,23 | 19,48 | 19,62 | 19,62 | 18.400 |
05 giu 2024 | 20,33 | 20,65 | 19,71 | 20,14 | 20,14 | 7.500 |
04 giu 2024 | 20,38 | 20,38 | 19,51 | 19,82 | 19,82 | 20.900 |
03 giu 2024 | 20,89 | 21,17 | 19,89 | 20,38 | 20,38 | 16.000 |
31 mag 2024 | 21,03 | 21,38 | 20,33 | 20,89 | 20,89 | 28.700 |
30 mag 2024 | 22,05 | 22,05 | 20,99 | 21,27 | 21,27 | 22.000 |
29 mag 2024 | 22,66 | 22,81 | 22,20 | 22,31 | 22,31 | 23.400 |
28 mag 2024 | 22,39 | 23,50 | 22,29 | 22,87 | 22,87 | 39.900 |
27 mag 2024 | 22,50 | 23,10 | 22,50 | 22,84 | 22,84 | 2.700 |
24 mag 2024 | 21,74 | 22,29 | 21,60 | 22,29 | 22,29 | 23.800 |
23 mag 2024 | 22,37 | 22,73 | 21,49 | 21,59 | 21,59 | 18.100 |
22 mag 2024 | 23,18 | 23,25 | 22,10 | 22,59 | 22,59 | 41.200 |
21 mag 2024 | 23,91 | 24,54 | 23,39 | 23,62 | 23,62 | 25.600 |
17 mag 2024 | 24,72 | 25,71 | 24,21 | 24,50 | 24,50 | 43.900 |
16 mag 2024 | 24,24 | 25,24 | 23,50 | 24,45 | 24,45 | 27.400 |
15 mag 2024 | 23,90 | 23,90 | 22,89 | 23,21 | 23,21 | 15.200 |
14 mag 2024 | 23,57 | 24,90 | 23,57 | 24,42 | 24,42 | 12.600 |
13 mag 2024 | 23,49 | 23,93 | 23,23 | 23,28 | 23,28 | 8.000 |
10 mag 2024 | 24,66 | 24,66 | 23,00 | 23,46 | 23,46 | 22.800 |
09 mag 2024 | 23,99 | 24,54 | 23,67 | 24,42 | 24,42 | 11.900 |
08 mag 2024 | 22,87 | 24,35 | 22,87 | 23,62 | 23,62 | 21.300 |
07 mag 2024 | 22,07 | 23,88 | 22,07 | 23,00 | 23,00 | 32.300 |
06 mag 2024 | 22,01 | 22,11 | 21,54 | 22,06 | 22,06 | 17.500 |
03 mag 2024 | 21,30 | 21,86 | 20,81 | 21,82 | 21,82 | 21.500 |
02 mag 2024 | 20,80 | 21,10 | 20,44 | 21,02 | 21,02 | 29.200 |
01 mag 2024 | 20,20 | 20,63 | 19,50 | 20,57 | 20,57 | 34.200 |
30 apr 2024 | 20,19 | 20,50 | 19,77 | 20,23 | 20,23 | 32.900 |
29 apr 2024 | 19,81 | 20,66 | 19,81 | 20,44 | 20,44 | 31.000 |
26 apr 2024 | 19,17 | 19,98 | 19,17 | 19,52 | 19,52 | 12.100 |
25 apr 2024 | 18,67 | 19,31 | 18,67 | 19,16 | 19,16 | 24.200 |
24 apr 2024 | 19,24 | 19,55 | 19,11 | 19,28 | 19,28 | 4.800 |
23 apr 2024 | 18,52 | 19,53 | 18,47 | 19,24 | 19,24 | 16.500 |
22 apr 2024 | 18,25 | 18,98 | 18,00 | 18,52 | 18,52 | 14.100 |
19 apr 2024 | 18,75 | 18,75 | 17,97 | 18,63 | 18,63 | 18.000 |
18 apr 2024 | 18,30 | 19,00 | 17,29 | 18,38 | 18,38 | 39.800 |
17 apr 2024 | 19,11 | 19,25 | 18,20 | 18,61 | 18,61 | 48.500 |
16 apr 2024 | 18,77 | 19,06 | 18,10 | 18,90 | 18,90 | 26.800 |
15 apr 2024 | 20,26 | 20,90 | 19,03 | 19,32 | 19,32 | 28.600 |
12 apr 2024 | 21,30 | 21,85 | 19,92 | 20,09 | 20,09 | 33.500 |
11 apr 2024 | 21,49 | 21,49 | 20,71 | 21,42 | 21,42 | 16.200 |
10 apr 2024 | 20,75 | 21,45 | 20,19 | 21,23 | 21,23 | 20.700 |
09 apr 2024 | 20,63 | 21,61 | 20,44 | 20,91 | 20,91 | 15.900 |
08 apr 2024 | 20,07 | 20,59 | 20,00 | 20,59 | 20,59 | 22.700 |
05 apr 2024 | 18,73 | 19,71 | 18,29 | 19,60 | 19,60 | 18.000 |
04 apr 2024 | 20,79 | 20,79 | 18,57 | 18,57 | 18,57 | 33.900 |
03 apr 2024 | 19,69 | 20,53 | 19,69 | 20,34 | 20,34 | 36.200 |
02 apr 2024 | 19,10 | 19,74 | 18,55 | 19,63 | 19,63 | 44.300 |
01 apr 2024 | 18,44 | 19,55 | 18,05 | 19,01 | 19,01 | 43.900 |
28 mar 2024 | 17,03 | 17,75 | 16,40 | 17,56 | 17,56 | 23.700 |
27 mar 2024 | 15,63 | 16,92 | 15,63 | 16,53 | 16,53 | 17.900 |
26 mar 2024 | 16,24 | 16,24 | 15,53 | 15,63 | 15,63 | 68.000 |
25 mar 2024 | 16,11 | 16,91 | 16,00 | 16,16 | 16,16 | 17.100 |
22 mar 2024 | 17,02 | 17,24 | 16,07 | 16,26 | 16,26 | 79.800 |
21 mar 2024 | 17,22 | 18,20 | 17,03 | 17,05 | 17,05 | 48.300 |
20 mar 2024 | 16,84 | 17,41 | 16,57 | 17,09 | 17,09 | 27.100 |
19 mar 2024 | 16,78 | 17,23 | 16,57 | 17,06 | 17,06 | 12.900 |
18 mar 2024 | 17,60 | 17,60 | 16,78 | 17,28 | 17,28 | 27.000 |
15 mar 2024 | 19,49 | 19,49 | 17,40 | 17,63 | 17,63 | 89.100 |
14 mar 2024 | 19,73 | 19,73 | 19,01 | 19,24 | 19,24 | 18.800 |
13 mar 2024 | 19,71 | 20,52 | 19,24 | 20,08 | 20,08 | 26.000 |
12 mar 2024 | 19,99 | 20,00 | 19,00 | 19,60 | 19,60 | 14.500 |
11 mar 2024 | 18,30 | 19,85 | 18,30 | 19,56 | 19,56 | 33.300 |
08 mar 2024 | 20,10 | 20,11 | 18,25 | 18,25 | 18,25 | 39.200 |
07 mar 2024 | 20,60 | 21,00 | 19,53 | 19,65 | 19,65 | 14.800 |
06 mar 2024 | 20,01 | 20,83 | 20,01 | 20,55 | 20,55 | 16.500 |
05 mar 2024 | 20,95 | 20,98 | 19,30 | 19,71 | 19,71 | 24.200 |
04 mar 2024 | 22,26 | 22,26 | 20,40 | 21,47 | 21,47 | 31.800 |
01 mar 2024 | 20,07 | 21,69 | 18,72 | 21,67 | 21,67 | 54.800 |
29 feb 2024 | 19,50 | 21,16 | 19,00 | 19,55 | 19,55 | 79.800 |
28 feb 2024 | 18,39 | 19,21 | 18,01 | 19,00 | 19,00 | 75.500 |
27 feb 2024 | 16,99 | 18,52 | 16,57 | 17,88 | 17,88 | 59.000 |
26 feb 2024 | 15,11 | 16,98 | 15,11 | 16,98 | 16,98 | 35.500 |
23 feb 2024 | 16,22 | 16,22 | 14,03 | 15,46 | 15,46 | 82.200 |
22 feb 2024 | 17,50 | 17,54 | 16,00 | 16,03 | 16,03 | 51.600 |
21 feb 2024 | 17,40 | 17,78 | 17,10 | 17,61 | 17,61 | 21.700 |
20 feb 2024 | 19,92 | 20,00 | 17,30 | 17,30 | 17,30 | 88.700 |
16 feb 2024 | 19,99 | 20,56 | 19,70 | 19,91 | 19,91 | 27.600 |
15 feb 2024 | 20,20 | 20,55 | 19,50 | 19,50 | 19,50 | 15.600 |
14 feb 2024 | 19,16 | 20,12 | 18,90 | 19,62 | 19,62 | 14.800 |
13 feb 2024 | 19,52 | 19,77 | 18,75 | 19,00 | 19,00 | 13.000 |
12 feb 2024 | 20,22 | 21,10 | 20,04 | 20,31 | 20,31 | 42.500 |
09 feb 2024 | 19,27 | 19,83 | 18,80 | 19,83 | 19,83 | 44.400 |
08 feb 2024 | 17,61 | 19,67 | 17,10 | 19,15 | 19,15 | 108.500 |
07 feb 2024 | 19,22 | 19,35 | 16,86 | 17,59 | 17,59 | 97.400 |
*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...