Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 21,89 | 22,07 | 21,84 | 22,01 | 22,01 | 2.954.600 |
01 mag 2024 | 22,00 | 22,25 | 21,95 | 22,07 | 22,07 | 4.939.300 |
30 apr 2024 | 22,04 | 22,11 | 21,88 | 21,89 | 21,89 | 4.749.100 |
29 apr 2024 | 22,31 | 22,43 | 22,23 | 22,32 | 22,32 | 2.896.300 |
26 apr 2024 | 22,38 | 22,41 | 22,26 | 22,37 | 22,37 | 2.554.100 |
25 apr 2024 | 22,13 | 22,42 | 22,13 | 22,29 | 22,29 | 3.928.000 |
24 apr 2024 | 22,18 | 22,33 | 22,14 | 22,17 | 22,17 | 3.248.600 |
23 apr 2024 | 22,10 | 22,29 | 22,08 | 22,20 | 22,20 | 4.071.200 |
22 apr 2024 | 22,35 | 22,40 | 22,22 | 22,27 | 22,27 | 4.110.200 |
19 apr 2024 | 22,78 | 22,96 | 22,73 | 22,83 | 22,83 | 3.988.400 |
18 apr 2024 | 22,86 | 22,87 | 22,64 | 22,75 | 22,75 | 4.181.200 |
17 apr 2024 | 22,82 | 22,90 | 22,57 | 22,68 | 22,68 | 4.515.500 |
16 apr 2024 | 22,73 | 22,92 | 22,59 | 22,85 | 22,85 | 4.915.900 |
15 apr 2024 | 22,51 | 22,83 | 22,22 | 22,81 | 22,81 | 5.985.400 |
12 apr 2024 | 22,91 | 23,24 | 22,31 | 22,39 | 22,39 | 5.768.900 |
11 apr 2024 | 22,40 | 22,70 | 22,29 | 22,69 | 22,69 | 3.841.400 |
10 apr 2024 | 22,24 | 22,49 | 22,17 | 22,26 | 22,26 | 6.042.600 |
09 apr 2024 | 22,48 | 22,60 | 22,35 | 22,48 | 22,48 | 4.368.400 |
08 apr 2024 | 22,31 | 22,39 | 22,16 | 22,36 | 22,36 | 3.770.500 |
05 apr 2024 | 21,94 | 22,28 | 21,91 | 22,21 | 22,21 | 3.077.200 |
04 apr 2024 | 21,88 | 22,04 | 21,79 | 21,85 | 21,85 | 7.510.400 |
03 apr 2024 | 21,75 | 21,97 | 21,72 | 21,97 | 21,97 | 4.859.300 |
02 apr 2024 | 21,59 | 21,79 | 21,52 | 21,78 | 21,78 | 5.456.000 |
01 apr 2024 | 21,54 | 21,55 | 21,31 | 21,45 | 21,45 | 4.881.800 |
28 mar 2024 | 21,11 | 21,27 | 21,05 | 21,24 | 21,24 | 3.099.300 |
27 mar 2024 | 20,89 | 20,98 | 20,89 | 20,96 | 20,96 | 3.233.000 |
26 mar 2024 | 20,93 | 20,94 | 20,76 | 20,81 | 20,81 | 3.080.400 |
25 mar 2024 | 20,78 | 20,85 | 20,75 | 20,76 | 20,76 | 1.890.600 |
22 mar 2024 | 20,78 | 20,84 | 20,62 | 20,69 | 20,69 | 3.957.100 |
21 mar 2024 | 21,06 | 21,06 | 20,71 | 20,86 | 20,86 | 3.476.300 |
20 mar 2024 | 20,57 | 20,92 | 20,56 | 20,86 | 20,86 | 4.197.800 |
19 mar 2024 | 20,62 | 20,63 | 20,55 | 20,62 | 20,62 | 2.437.000 |
18 mar 2024 | 20,62 | 20,67 | 20,60 | 20,64 | 20,64 | 2.588.400 |
15 mar 2024 | 20,63 | 20,71 | 20,60 | 20,63 | 20,63 | 3.377.000 |
14 mar 2024 | 20,68 | 20,70 | 20,58 | 20,69 | 20,69 | 4.583.500 |
13 mar 2024 | 20,68 | 20,84 | 20,68 | 20,76 | 20,76 | 2.833.800 |
12 mar 2024 | 20,70 | 20,71 | 20,56 | 20,62 | 20,62 | 5.396.100 |
11 mar 2024 | 20,83 | 20,90 | 20,80 | 20,85 | 20,85 | 3.945.100 |
08 mar 2024 | 20,74 | 20,99 | 20,69 | 20,82 | 20,82 | 2.973.300 |
07 mar 2024 | 20,59 | 20,66 | 20,54 | 20,64 | 20,64 | 3.383.800 |
06 mar 2024 | 20,44 | 20,58 | 20,39 | 20,53 | 20,53 | 3.447.400 |
05 mar 2024 | 20,38 | 20,46 | 20,30 | 20,36 | 20,36 | 3.115.900 |
04 mar 2024 | 20,04 | 20,27 | 20,02 | 20,24 | 20,24 | 3.075.500 |
01 mar 2024 | 19,64 | 19,97 | 19,55 | 19,91 | 19,91 | 2.560.200 |
29 feb 2024 | 19,57 | 19,61 | 19,53 | 19,53 | 19,53 | 1.973.200 |
28 feb 2024 | 19,44 | 19,46 | 19,41 | 19,45 | 19,45 | 1.599.700 |
27 feb 2024 | 19,46 | 19,48 | 19,40 | 19,40 | 19,40 | 2.074.400 |
26 feb 2024 | 19,38 | 19,45 | 19,36 | 19,44 | 19,44 | 2.149.100 |
23 feb 2024 | 19,36 | 19,52 | 19,35 | 19,47 | 19,47 | 2.734.600 |
22 feb 2024 | 19,36 | 19,37 | 19,31 | 19,36 | 19,36 | 1.883.500 |
21 feb 2024 | 19,39 | 19,41 | 19,32 | 19,35 | 19,35 | 3.003.000 |
20 feb 2024 | 19,40 | 19,41 | 19,34 | 19,36 | 19,36 | 1.700.800 |
16 feb 2024 | 19,11 | 19,27 | 19,08 | 19,23 | 19,23 | 2.205.200 |
15 feb 2024 | 19,15 | 19,20 | 19,10 | 19,17 | 19,17 | 2.221.200 |
14 feb 2024 | 19,01 | 19,09 | 18,97 | 19,03 | 19,03 | 2.124.800 |
13 feb 2024 | 19,13 | 19,13 | 19,02 | 19,04 | 19,04 | 2.551.800 |
12 feb 2024 | 19,27 | 19,33 | 19,23 | 19,32 | 19,32 | 2.457.500 |
09 feb 2024 | 19,35 | 19,38 | 19,31 | 19,35 | 19,35 | 2.027.500 |
08 feb 2024 | 19,39 | 19,46 | 19,38 | 19,43 | 19,43 | 2.406.700 |
07 feb 2024 | 19,45 | 19,55 | 19,44 | 19,45 | 19,45 | 3.036.600 |
06 feb 2024 | 19,39 | 19,50 | 19,38 | 19,46 | 19,46 | 2.763.700 |
05 feb 2024 | 19,30 | 19,39 | 19,27 | 19,37 | 19,37 | 2.840.600 |
02 feb 2024 | 19,42 | 19,50 | 19,39 | 19,46 | 19,46 | 3.317.000 |
01 feb 2024 | 19,58 | 19,75 | 19,52 | 19,65 | 19,65 | 4.157.200 |
31 gen 2024 | 19,54 | 19,66 | 19,42 | 19,45 | 19,45 | 4.355.300 |
30 gen 2024 | 19,58 | 19,60 | 19,41 | 19,46 | 19,46 | 2.097.300 |
29 gen 2024 | 19,43 | 19,45 | 19,32 | 19,43 | 19,43 | 2.514.600 |
26 gen 2024 | 19,32 | 19,33 | 19,27 | 19,31 | 19,31 | 2.631.000 |
25 gen 2024 | 19,33 | 19,37 | 19,25 | 19,31 | 19,31 | 2.450.600 |
24 gen 2024 | 19,43 | 19,44 | 19,23 | 19,23 | 19,23 | 2.574.400 |
23 gen 2024 | 19,35 | 19,42 | 19,33 | 19,39 | 19,39 | 2.233.700 |
22 gen 2024 | 19,33 | 19,38 | 19,28 | 19,31 | 19,31 | 2.706.200 |
19 gen 2024 | 19,42 | 19,43 | 19,35 | 19,39 | 19,39 | 2.769.700 |
18 gen 2024 | 19,23 | 19,34 | 19,23 | 19,33 | 19,33 | 2.583.600 |
17 gen 2024 | 19,34 | 19,34 | 19,14 | 19,17 | 19,17 | 3.345.100 |
16 gen 2024 | 19,52 | 19,53 | 19,35 | 19,39 | 19,39 | 2.947.800 |
12 gen 2024 | 19,67 | 19,72 | 19,52 | 19,57 | 19,57 | 2.566.800 |
11 gen 2024 | 19,40 | 19,46 | 19,25 | 19,38 | 19,38 | 3.715.700 |
10 gen 2024 | 19,41 | 19,45 | 19,32 | 19,34 | 19,34 | 2.120.100 |
09 gen 2024 | 19,48 | 19,48 | 19,37 | 19,40 | 19,40 | 2.906.100 |
08 gen 2024 | 19,31 | 19,48 | 19,30 | 19,39 | 19,39 | 3.244.700 |
05 gen 2024 | 19,57 | 19,73 | 19,51 | 19,53 | 19,53 | 4.006.900 |
04 gen 2024 | 19,50 | 19,58 | 19,47 | 19,54 | 19,54 | 2.996.100 |
03 gen 2024 | 19,49 | 19,59 | 19,42 | 19,52 | 19,52 | 5.440.900 |
02 gen 2024 | 19,75 | 19,80 | 19,67 | 19,68 | 19,68 | 4.478.300 |
29 dic 2023 | 19,71 | 19,78 | 19,69 | 19,74 | 19,74 | 3.055.800 |
28 dic 2023 | 19,81 | 19,90 | 19,75 | 19,76 | 19,76 | 1.975.000 |
27 dic 2023 | 19,78 | 19,94 | 19,77 | 19,87 | 19,87 | 2.130.000 |
26 dic 2023 | 19,70 | 19,78 | 19,65 | 19,77 | 19,77 | 1.527.000 |
22 dic 2023 | 19,76 | 19,80 | 19,61 | 19,64 | 19,64 | 2.134.300 |
21 dic 2023 | 19,53 | 19,57 | 19,47 | 19,55 | 19,55 | 1.789.700 |
20 dic 2023 | 19,48 | 19,50 | 19,40 | 19,40 | 19,40 | 1.838.900 |
19 dic 2023 | 19,42 | 19,58 | 19,41 | 19,52 | 19,52 | 1.408.400 |
18 dic 2023 | 19,35 | 19,45 | 19,32 | 19,37 | 19,37 | 1.720.400 |
15 dic 2023 | 19,46 | 19,50 | 19,27 | 19,29 | 19,29 | 2.206.900 |
14 dic 2023 | 19,48 | 19,59 | 19,40 | 19,48 | 19,48 | 2.269.400 |
13 dic 2023 | 18,96 | 19,36 | 18,92 | 19,35 | 19,35 | 3.301.000 |
12 dic 2023 | 18,97 | 18,99 | 18,91 | 18,93 | 18,93 | 1.505.300 |
11 dic 2023 | 19,03 | 19,04 | 18,90 | 18,95 | 18,95 | 1.962.700 |
08 dic 2023 | 19,18 | 19,27 | 19,08 | 19,16 | 19,16 | 2.431.100 |
*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...