Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 20,79 | 20,83 | 20,75 | 20,80 | 20,80 | 130.690 |
02 mag 2024 | 20,51 | 20,66 | 20,46 | 20,65 | 20,65 | 171.500 |
01 mag 2024 | 20,43 | 20,61 | 20,38 | 20,44 | 20,44 | 214.700 |
30 apr 2024 | 20,50 | 20,58 | 20,43 | 20,43 | 20,43 | 161.300 |
29 apr 2024 | 20,61 | 20,70 | 20,56 | 20,68 | 20,68 | 213.000 |
26 apr 2024 | 20,63 | 20,67 | 20,58 | 20,61 | 20,61 | 219.900 |
25 apr 2024 | 20,37 | 20,57 | 20,30 | 20,50 | 20,50 | 226.300 |
24 apr 2024 | 20,57 | 20,57 | 20,44 | 20,49 | 20,49 | 152.600 |
23 apr 2024 | 20,43 | 20,58 | 20,35 | 20,53 | 20,53 | 191.200 |
22 apr 2024 | 20,40 | 20,54 | 20,35 | 20,49 | 20,49 | 246.600 |
19 apr 2024 | 20,09 | 20,12 | 20,02 | 20,12 | 20,12 | 148.000 |
18 apr 2024 | 20,28 | 20,29 | 20,02 | 20,08 | 20,08 | 349.500 |
17 apr 2024 | 20,05 | 20,11 | 19,88 | 19,94 | 19,94 | 267.800 |
16 apr 2024 | 20,00 | 20,10 | 19,97 | 19,97 | 19,97 | 411.200 |
15 apr 2024 | 20,21 | 20,26 | 20,03 | 20,04 | 20,04 | 429.800 |
12 apr 2024 | 20,47 | 20,51 | 20,01 | 20,01 | 20,01 | 486.000 |
11 apr 2024 | 20,79 | 20,82 | 20,66 | 20,75 | 20,75 | 487.900 |
10 apr 2024 | 20,83 | 20,94 | 20,83 | 20,88 | 20,88 | 358.000 |
09 apr 2024 | 21,23 | 21,27 | 21,12 | 21,17 | 21,17 | 210.800 |
08 apr 2024 | 21,19 | 21,42 | 21,16 | 21,21 | 21,21 | 238.700 |
05 apr 2024 | 21,19 | 21,19 | 21,02 | 21,05 | 21,05 | 286.300 |
04 apr 2024 | 21,55 | 21,60 | 21,22 | 21,24 | 21,24 | 313.300 |
03 apr 2024 | 20,97 | 21,25 | 20,91 | 21,18 | 21,18 | 366.100 |
02 apr 2024 | 21,10 | 21,11 | 20,93 | 20,95 | 20,95 | 255.600 |
01 apr 2024 | 21,44 | 21,44 | 21,23 | 21,23 | 21,23 | 256.600 |
28 mar 2024 | 21,71 | 21,80 | 21,55 | 21,56 | 21,56 | 305.600 |
27 mar 2024 | 22,23 | 22,23 | 21,68 | 21,72 | 21,72 | 341.300 |
26 mar 2024 | 22,31 | 22,35 | 22,17 | 22,20 | 22,20 | 246.600 |
25 mar 2024 | 22,10 | 22,10 | 22,01 | 22,01 | 22,01 | 154.400 |
22 mar 2024 | 22,13 | 22,13 | 22,00 | 22,00 | 22,00 | 159.100 |
21 mar 2024 | 22,25 | 22,30 | 22,10 | 22,13 | 22,13 | 199.900 |
20 mar 2024 | 21,98 | 22,27 | 21,97 | 22,24 | 22,24 | 537.500 |
19 mar 2024 | 22,15 | 22,16 | 22,05 | 22,13 | 22,13 | 344.900 |
18 mar 2024 | 22,07 | 22,14 | 22,00 | 22,10 | 22,10 | 249.000 |
15 mar 2024 | 22,21 | 22,27 | 22,06 | 22,06 | 22,06 | 218.900 |
14 mar 2024 | 22,53 | 22,71 | 22,47 | 22,52 | 22,52 | 290.600 |
13 mar 2024 | 22,35 | 22,49 | 22,35 | 22,39 | 22,39 | 213.400 |
12 mar 2024 | 22,33 | 22,34 | 22,16 | 22,25 | 22,25 | 148.600 |
11 mar 2024 | 22,16 | 22,24 | 22,09 | 22,23 | 22,23 | 183.900 |
08 mar 2024 | 22,09 | 22,25 | 22,09 | 22,13 | 22,13 | 197.800 |
07 mar 2024 | 21,81 | 21,90 | 21,74 | 21,82 | 21,82 | 213.600 |
06 mar 2024 | 21,84 | 21,84 | 21,72 | 21,78 | 21,78 | 184.200 |
05 mar 2024 | 21,77 | 21,79 | 21,64 | 21,65 | 21,65 | 172.900 |
04 mar 2024 | 21,85 | 21,86 | 21,73 | 21,76 | 21,76 | 173.500 |
01 mar 2024 | 21,90 | 22,07 | 21,83 | 22,00 | 22,00 | 173.300 |
29 feb 2024 | 22,02 | 22,06 | 21,81 | 21,90 | 21,90 | 236.100 |
28 feb 2024 | 21,90 | 22,02 | 21,77 | 21,96 | 21,96 | 274.900 |
27 feb 2024 | 21,96 | 21,96 | 21,74 | 21,88 | 21,88 | 241.800 |
26 feb 2024 | 22,04 | 22,09 | 21,95 | 21,97 | 21,97 | 167.300 |
23 feb 2024 | 22,16 | 22,16 | 22,02 | 22,06 | 22,06 | 210.500 |
22 feb 2024 | 22,05 | 22,09 | 21,91 | 22,08 | 22,08 | 179.900 |
21 feb 2024 | 22,17 | 22,19 | 21,97 | 22,03 | 22,03 | 227.600 |
20 feb 2024 | 22,06 | 22,36 | 22,00 | 22,31 | 22,31 | 333.000 |
16 feb 2024 | 21,80 | 21,82 | 21,68 | 21,69 | 21,69 | 250.900 |
15 feb 2024 | 21,49 | 21,73 | 21,49 | 21,72 | 21,72 | 242.900 |
14 feb 2024 | 21,38 | 21,45 | 21,33 | 21,44 | 21,44 | 153.600 |
13 feb 2024 | 21,46 | 21,52 | 21,28 | 21,31 | 21,31 | 304.800 |
12 feb 2024 | 21,23 | 21,40 | 21,19 | 21,37 | 21,37 | 227.800 |
09 feb 2024 | 21,04 | 21,15 | 21,00 | 21,12 | 21,12 | 197.200 |
08 feb 2024 | 21,35 | 21,35 | 21,01 | 21,05 | 21,05 | 337.100 |
07 feb 2024 | 21,45 | 21,60 | 21,42 | 21,57 | 21,57 | 304.600 |
06 feb 2024 | 21,16 | 21,23 | 21,00 | 21,22 | 21,22 | 445.600 |
05 feb 2024 | 21,19 | 21,22 | 20,65 | 21,20 | 21,20 | 863.100 |
02 feb 2024 | 21,02 | 21,12 | 20,95 | 21,11 | 21,11 | 369.000 |
01 feb 2024 | 21,21 | 21,48 | 21,21 | 21,47 | 21,47 | 380.300 |
31 gen 2024 | 20,97 | 21,12 | 20,87 | 20,95 | 20,95 | 382.800 |
30 gen 2024 | 20,72 | 20,88 | 20,72 | 20,87 | 20,87 | 244.400 |
29 gen 2024 | 20,75 | 20,76 | 20,61 | 20,76 | 20,76 | 201.800 |
26 gen 2024 | 20,66 | 20,80 | 20,66 | 20,77 | 20,77 | 201.100 |
25 gen 2024 | 20,63 | 20,63 | 20,50 | 20,58 | 20,58 | 226.200 |
24 gen 2024 | 20,67 | 20,67 | 20,49 | 20,53 | 20,53 | 259.200 |
23 gen 2024 | 20,47 | 20,47 | 20,34 | 20,43 | 20,43 | 355.600 |
22 gen 2024 | 20,54 | 20,59 | 20,43 | 20,47 | 20,47 | 243.900 |
19 gen 2024 | 20,64 | 20,65 | 20,47 | 20,65 | 20,65 | 249.200 |
18 gen 2024 | 20,57 | 20,62 | 20,51 | 20,58 | 20,58 | 390.100 |
17 gen 2024 | 20,33 | 20,48 | 20,29 | 20,39 | 20,39 | 405.800 |
16 gen 2024 | 20,49 | 20,49 | 20,27 | 20,38 | 20,38 | 367.300 |
12 gen 2024 | 20,83 | 20,98 | 20,83 | 20,86 | 20,86 | 434.000 |
11 gen 2024 | 20,67 | 20,80 | 20,61 | 20,67 | 20,67 | 382.300 |
10 gen 2024 | 20,24 | 20,63 | 20,24 | 20,63 | 20,63 | 749.600 |
09 gen 2024 | 20,32 | 20,39 | 20,13 | 20,18 | 20,18 | 1.110.700 |
08 gen 2024 | 20,70 | 20,70 | 20,38 | 20,40 | 20,40 | 843.800 |
05 gen 2024 | 20,80 | 20,92 | 20,77 | 20,85 | 20,85 | 459.800 |
04 gen 2024 | 20,86 | 20,98 | 20,74 | 20,76 | 20,76 | 507.600 |
03 gen 2024 | 21,00 | 21,02 | 20,88 | 20,88 | 20,88 | 309.100 |
02 gen 2024 | 21,31 | 21,31 | 21,08 | 21,12 | 21,12 | 307.700 |
29 dic 2023 | 21,37 | 21,45 | 21,32 | 21,40 | 21,40 | 272.100 |
28 dic 2023 | 21,46 | 21,59 | 21,41 | 21,44 | 21,44 | 168.000 |
27 dic 2023 | 21,38 | 21,41 | 21,31 | 21,31 | 21,31 | 236.900 |
26 dic 2023 | 21,52 | 21,53 | 21,44 | 21,51 | 21,51 | 201.900 |
22 dic 2023 | 21,41 | 21,44 | 21,33 | 21,38 | 21,38 | 224.800 |
21 dic 2023 | 21,48 | 21,51 | 21,27 | 21,33 | 21,33 | 356.100 |
20 dic 2023 | 21,34 | 21,42 | 21,20 | 21,21 | 21,21 | 256.100 |
19 dic 2023 | 21,46 | 21,61 | 21,39 | 21,40 | 21,40 | 504.500 |
18 dic 2023 | 21,39 | 21,49 | 21,30 | 21,44 | 21,44 | 211.500 |
15 dic 2023 | 21,52 | 21,62 | 21,39 | 21,39 | 21,39 | 546.200 |
14 dic 2023 | 21,91 | 21,91 | 21,60 | 21,61 | 21,61 | 266.000 |
13 dic 2023 | 21,08 | 21,52 | 21,01 | 21,52 | 21,52 | 303.700 |
12 dic 2023 | 21,15 | 21,15 | 21,03 | 21,07 | 21,07 | 305.500 |
11 dic 2023 | 21,14 | 21,18 | 21,02 | 21,17 | 21,17 | 331.900 |
*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...