Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 13,95 | 13,97 | 13,33 | 13,39 | 13,39 | 129.100 |
25 apr 2024 | 14,09 | 14,36 | 13,94 | 13,95 | 13,95 | 249.800 |
24 apr 2024 | 13,97 | 14,23 | 13,48 | 14,17 | 14,17 | 262.800 |
23 apr 2024 | 14,04 | 14,32 | 14,00 | 14,04 | 14,04 | 216.800 |
22 apr 2024 | 14,73 | 14,79 | 13,91 | 13,99 | 13,99 | 161.400 |
19 apr 2024 | 14,35 | 14,73 | 14,35 | 14,69 | 14,69 | 184.500 |
18 apr 2024 | 14,49 | 14,68 | 14,40 | 14,45 | 14,45 | 184.100 |
17 apr 2024 | 14,78 | 14,90 | 14,38 | 14,38 | 14,38 | 147.300 |
16 apr 2024 | 15,20 | 15,21 | 14,55 | 14,64 | 14,64 | 171.500 |
15 apr 2024 | 15,00 | 15,32 | 14,70 | 15,24 | 15,24 | 200.600 |
12 apr 2024 | 15,27 | 15,46 | 14,87 | 14,93 | 14,93 | 158.900 |
11 apr 2024 | 15,07 | 15,34 | 15,01 | 15,29 | 15,29 | 162.900 |
10 apr 2024 | 15,23 | 15,23 | 14,65 | 14,98 | 14,98 | 214.300 |
09 apr 2024 | 15,55 | 15,76 | 15,39 | 15,45 | 15,45 | 118.700 |
08 apr 2024 | 16,08 | 16,14 | 15,48 | 15,51 | 15,51 | 127.100 |
05 apr 2024 | 16,45 | 16,48 | 16,00 | 16,01 | 16,01 | 216.600 |
04 apr 2024 | 16,66 | 16,98 | 16,56 | 16,59 | 16,59 | 176.200 |
03 apr 2024 | 16,20 | 16,52 | 16,13 | 16,46 | 16,46 | 142.100 |
02 apr 2024 | 16,72 | 16,75 | 16,14 | 16,32 | 16,32 | 170.000 |
01 apr 2024 | 17,52 | 17,52 | 16,66 | 16,71 | 16,71 | 144.700 |
28 mar 2024 | 17,71 | 17,78 | 17,36 | 17,37 | 17,37 | 169.300 |
27 mar 2024 | 17,28 | 17,68 | 17,28 | 17,65 | 17,65 | 155.200 |
26 mar 2024 | 17,25 | 17,47 | 17,05 | 17,19 | 17,19 | 130.400 |
25 mar 2024 | 17,22 | 17,33 | 16,95 | 17,14 | 17,14 | 99.700 |
22 mar 2024 | 17,68 | 17,68 | 17,10 | 17,15 | 17,15 | 99.400 |
21 mar 2024 | 17,72 | 18,12 | 17,21 | 17,57 | 17,57 | 149.300 |
20 mar 2024 | 17,53 | 17,87 | 17,24 | 17,72 | 17,72 | 106.500 |
19 mar 2024 | 17,37 | 17,66 | 17,37 | 17,52 | 17,52 | 126.300 |
18 mar 2024 | 17,73 | 18,02 | 17,25 | 17,34 | 17,34 | 216.800 |
15 mar 2024 | 17,48 | 17,81 | 17,27 | 17,60 | 17,60 | 452.500 |
14 mar 2024 | 17,91 | 17,95 | 17,37 | 17,44 | 17,44 | 132.400 |
13 mar 2024 | 17,50 | 18,02 | 17,50 | 17,94 | 17,94 | 176.400 |
12 mar 2024 | 18,04 | 18,07 | 17,73 | 17,83 | 17,83 | 110.000 |
11 mar 2024 | 18,24 | 18,60 | 18,08 | 18,29 | 18,29 | 112.600 |
08 mar 2024 | 18,73 | 18,73 | 18,24 | 18,32 | 18,32 | 135.100 |
07 mar 2024 | 18,81 | 18,83 | 18,40 | 18,51 | 18,51 | 85.800 |
06 mar 2024 | 18,87 | 19,00 | 18,57 | 18,79 | 18,79 | 127.000 |
05 mar 2024 | 18,64 | 18,87 | 18,42 | 18,77 | 18,77 | 144.900 |
04 mar 2024 | 18,90 | 19,09 | 18,64 | 18,77 | 18,77 | 173.600 |
01 mar 2024 | 19,33 | 20,00 | 18,48 | 18,52 | 18,52 | 188.400 |
29 feb 2024 | 18,65 | 18,77 | 18,48 | 18,66 | 18,66 | 128.700 |
28 feb 2024 | 18,48 | 18,79 | 18,29 | 18,34 | 18,34 | 101.500 |
27 feb 2024 | 18,87 | 18,95 | 18,64 | 18,64 | 18,64 | 100.000 |
26 feb 2024 | 18,40 | 18,77 | 18,38 | 18,71 | 18,71 | 134.200 |
23 feb 2024 | 18,98 | 18,98 | 18,47 | 18,57 | 18,57 | 171.700 |
22 feb 2024 | 21,00 | 21,04 | 18,94 | 19,03 | 19,03 | 236.000 |
21 feb 2024 | 20,49 | 22,27 | 20,08 | 21,12 | 21,12 | 240.600 |
20 feb 2024 | 19,54 | 19,78 | 19,28 | 19,42 | 19,42 | 154.900 |
16 feb 2024 | 20,17 | 20,23 | 19,64 | 19,66 | 19,66 | 154.300 |
15 feb 2024 | 19,74 | 20,34 | 19,58 | 20,30 | 20,30 | 169.700 |
14 feb 2024 | 19,93 | 19,93 | 19,58 | 19,65 | 19,65 | 98.700 |
13 feb 2024 | 20,11 | 20,72 | 19,60 | 19,65 | 19,65 | 198.100 |
12 feb 2024 | 20,21 | 20,94 | 20,21 | 20,64 | 20,64 | 163.800 |
09 feb 2024 | 19,85 | 20,19 | 19,71 | 20,14 | 20,14 | 103.000 |
08 feb 2024 | 19,22 | 19,79 | 19,00 | 19,78 | 19,78 | 120.900 |
07 feb 2024 | 19,69 | 19,69 | 19,24 | 19,31 | 19,31 | 74.200 |
06 feb 2024 | 19,64 | 19,95 | 19,61 | 19,73 | 19,73 | 78.900 |
05 feb 2024 | 19,98 | 20,12 | 19,58 | 19,78 | 19,78 | 94.100 |
02 feb 2024 | 20,57 | 20,77 | 20,24 | 20,27 | 20,27 | 75.700 |
01 feb 2024 | 20,69 | 20,93 | 20,62 | 20,83 | 20,83 | 80.600 |
31 gen 2024 | 20,78 | 20,91 | 20,47 | 20,49 | 20,49 | 132.500 |
30 gen 2024 | 20,86 | 20,94 | 20,68 | 20,86 | 20,86 | 55.300 |
29 gen 2024 | 20,83 | 21,03 | 20,65 | 21,01 | 21,01 | 66.500 |
26 gen 2024 | 20,85 | 21,06 | 20,64 | 20,88 | 20,88 | 74.800 |
25 gen 2024 | 20,46 | 20,76 | 20,44 | 20,73 | 20,73 | 113.800 |
24 gen 2024 | 21,03 | 21,03 | 20,07 | 20,20 | 20,20 | 86.800 |
23 gen 2024 | 20,93 | 21,05 | 20,66 | 20,84 | 20,84 | 131.700 |
22 gen 2024 | 20,07 | 20,77 | 20,02 | 20,59 | 20,59 | 181.400 |
19 gen 2024 | 19,69 | 20,08 | 19,19 | 20,04 | 20,04 | 143.300 |
18 gen 2024 | 19,63 | 19,68 | 19,36 | 19,58 | 19,58 | 74.200 |
17 gen 2024 | 20,00 | 20,25 | 19,55 | 19,62 | 19,62 | 100.900 |
16 gen 2024 | 20,11 | 20,31 | 20,05 | 20,08 | 20,08 | 79.600 |
12 gen 2024 | 20,24 | 20,40 | 20,13 | 20,30 | 20,30 | 100.500 |
11 gen 2024 | 20,46 | 20,47 | 19,93 | 19,96 | 19,96 | 192.400 |
10 gen 2024 | 20,53 | 20,73 | 20,45 | 20,63 | 20,63 | 98.600 |
09 gen 2024 | 20,79 | 20,79 | 20,45 | 20,64 | 20,64 | 87.500 |
08 gen 2024 | 20,92 | 21,07 | 20,50 | 21,04 | 21,04 | 114.000 |
05 gen 2024 | 20,91 | 21,12 | 20,52 | 20,88 | 20,88 | 183.200 |
04 gen 2024 | 21,64 | 21,64 | 21,08 | 21,10 | 21,10 | 127.600 |
03 gen 2024 | 21,41 | 21,79 | 21,14 | 21,49 | 21,49 | 149.100 |
02 gen 2024 | 21,45 | 22,09 | 21,30 | 21,45 | 21,45 | 208.000 |
29 dic 2023 | 21,35 | 21,67 | 21,32 | 21,62 | 21,62 | 138.800 |
28 dic 2023 | 21,42 | 21,61 | 21,26 | 21,42 | 21,42 | 93.800 |
27 dic 2023 | 21,43 | 21,57 | 20,90 | 21,42 | 21,42 | 105.200 |
26 dic 2023 | 21,19 | 21,51 | 21,04 | 21,44 | 21,44 | 84.200 |
22 dic 2023 | 21,14 | 21,35 | 20,94 | 21,09 | 21,09 | 111.100 |
21 dic 2023 | 21,01 | 21,64 | 20,74 | 21,03 | 21,03 | 172.300 |
20 dic 2023 | 21,22 | 21,71 | 20,83 | 20,90 | 20,90 | 173.600 |
19 dic 2023 | 20,50 | 21,27 | 20,15 | 21,23 | 21,23 | 221.900 |
18 dic 2023 | 20,53 | 21,03 | 20,28 | 20,43 | 20,43 | 196.200 |
15 dic 2023 | 20,84 | 20,84 | 20,02 | 20,28 | 20,28 | 1.078.700 |
14 dic 2023 | 21,17 | 21,43 | 20,43 | 20,64 | 20,64 | 191.400 |
13 dic 2023 | 20,46 | 20,98 | 20,07 | 20,89 | 20,89 | 235.100 |
12 dic 2023 | 20,89 | 21,02 | 20,47 | 20,57 | 20,57 | 127.400 |
11 dic 2023 | 20,87 | 21,04 | 20,67 | 20,99 | 20,99 | 137.700 |
08 dic 2023 | 21,29 | 21,46 | 20,46 | 20,82 | 20,82 | 139.700 |
07 dic 2023 | 21,33 | 21,40 | 20,67 | 21,35 | 21,35 | 177.400 |
06 dic 2023 | 21,71 | 21,87 | 20,93 | 21,18 | 21,18 | 139.200 |
05 dic 2023 | 22,64 | 22,64 | 21,57 | 21,65 | 21,65 | 155.400 |
04 dic 2023 | 22,51 | 22,97 | 22,37 | 22,64 | 22,64 | 128.200 |
*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...