Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 22,11 | 22,33 | 21,50 | 21,86 | 21,86 | 1.376.400 |
01 mag 2024 | 21,15 | 23,04 | 21,15 | 21,97 | 21,97 | 1.612.100 |
30 apr 2024 | 20,75 | 21,32 | 20,55 | 21,13 | 21,13 | 1.110.200 |
29 apr 2024 | 21,07 | 21,44 | 20,85 | 21,28 | 21,28 | 935.000 |
26 apr 2024 | 20,59 | 21,24 | 20,48 | 21,06 | 21,06 | 775.100 |
25 apr 2024 | 20,43 | 20,80 | 20,13 | 20,57 | 20,57 | 589.000 |
24 apr 2024 | 21,02 | 21,17 | 20,64 | 20,79 | 20,79 | 367.600 |
23 apr 2024 | 21,07 | 21,54 | 20,91 | 20,97 | 20,97 | 872.100 |
22 apr 2024 | 20,99 | 21,37 | 20,75 | 20,96 | 20,96 | 665.000 |
19 apr 2024 | 20,41 | 21,12 | 20,36 | 20,80 | 20,80 | 853.600 |
18 apr 2024 | 20,65 | 20,82 | 20,38 | 20,49 | 20,49 | 1.223.500 |
17 apr 2024 | 21,55 | 21,55 | 20,58 | 20,74 | 20,74 | 1.783.000 |
16 apr 2024 | 21,46 | 21,77 | 21,24 | 21,28 | 21,28 | 749.100 |
15 apr 2024 | 21,81 | 21,94 | 21,48 | 21,62 | 21,62 | 1.043.200 |
12 apr 2024 | 22,15 | 22,24 | 21,52 | 21,72 | 21,72 | 618.700 |
11 apr 2024 | 22,11 | 22,45 | 21,80 | 22,32 | 22,32 | 734.900 |
10 apr 2024 | 22,14 | 22,37 | 21,81 | 22,01 | 22,01 | 1.003.900 |
09 apr 2024 | 22,86 | 23,08 | 22,65 | 23,00 | 23,00 | 422.800 |
08 apr 2024 | 23,12 | 23,33 | 22,58 | 22,81 | 22,81 | 426.700 |
05 apr 2024 | 22,45 | 23,06 | 22,11 | 22,89 | 22,89 | 763.900 |
04 apr 2024 | 23,99 | 24,10 | 22,57 | 22,62 | 22,62 | 1.026.100 |
03 apr 2024 | 23,01 | 24,25 | 22,83 | 23,79 | 23,79 | 1.415.800 |
02 apr 2024 | 23,19 | 23,44 | 22,86 | 23,29 | 23,29 | 1.054.400 |
01 apr 2024 | 23,67 | 24,38 | 22,99 | 23,78 | 23,78 | 1.236.200 |
28 mar 2024 | 23,18 | 24,19 | 22,71 | 23,80 | 23,80 | 1.058.400 |
27 mar 2024 | 21,79 | 23,25 | 21,69 | 23,07 | 23,07 | 1.191.000 |
26 mar 2024 | 22,67 | 22,96 | 21,42 | 21,44 | 21,44 | 1.248.900 |
25 mar 2024 | 22,58 | 22,79 | 22,40 | 22,44 | 22,44 | 825.500 |
22 mar 2024 | 22,81 | 22,98 | 22,49 | 22,58 | 22,58 | 1.077.000 |
21 mar 2024 | 23,39 | 23,63 | 22,83 | 22,88 | 22,88 | 1.449.900 |
20 mar 2024 | 22,32 | 23,17 | 22,17 | 23,03 | 23,03 | 1.085.500 |
19 mar 2024 | 21,78 | 22,46 | 21,72 | 22,22 | 22,22 | 996.100 |
18 mar 2024 | 23,37 | 23,55 | 21,88 | 21,92 | 21,92 | 1.873.100 |
15 mar 2024 | 22,58 | 23,73 | 22,43 | 23,52 | 23,52 | 3.569.900 |
14 mar 2024 | 23,53 | 23,80 | 22,34 | 22,65 | 22,65 | 1.107.800 |
13 mar 2024 | 23,68 | 24,21 | 23,08 | 23,76 | 23,76 | 1.075.800 |
12 mar 2024 | 23,77 | 24,08 | 23,05 | 23,86 | 23,86 | 1.483.600 |
11 mar 2024 | 24,51 | 24,85 | 23,29 | 23,57 | 23,57 | 1.074.600 |
08 mar 2024 | 23,76 | 25,16 | 23,67 | 24,57 | 24,57 | 1.674.100 |
07 mar 2024 | 23,82 | 24,51 | 23,42 | 23,47 | 23,47 | 892.000 |
06 mar 2024 | 23,35 | 23,99 | 23,16 | 23,75 | 23,75 | 882.200 |
05 mar 2024 | 23,19 | 23,68 | 22,83 | 22,94 | 22,94 | 604.800 |
04 mar 2024 | 23,98 | 23,99 | 22,63 | 23,30 | 23,30 | 1.331.700 |
01 mar 2024 | 23,66 | 24,53 | 23,58 | 23,71 | 23,71 | 1.538.800 |
29 feb 2024 | 24,52 | 24,88 | 22,91 | 23,44 | 23,44 | 1.258.100 |
28 feb 2024 | 24,11 | 25,34 | 23,69 | 23,88 | 23,88 | 1.193.400 |
27 feb 2024 | 24,59 | 24,86 | 24,01 | 24,41 | 24,41 | 1.494.900 |
26 feb 2024 | 23,11 | 24,45 | 23,10 | 24,38 | 24,38 | 867.800 |
23 feb 2024 | 22,67 | 23,51 | 22,67 | 23,13 | 23,13 | 870.500 |
22 feb 2024 | 22,19 | 22,89 | 22,09 | 22,71 | 22,71 | 720.100 |
21 feb 2024 | 22,68 | 22,89 | 21,88 | 22,23 | 22,23 | 937.600 |
20 feb 2024 | 22,37 | 23,66 | 22,26 | 22,87 | 22,87 | 1.239.100 |
16 feb 2024 | 22,41 | 22,84 | 22,25 | 22,47 | 22,47 | 919.600 |
15 feb 2024 | 22,34 | 22,86 | 22,00 | 22,67 | 22,67 | 1.041.500 |
14 feb 2024 | 21,53 | 22,20 | 21,22 | 21,99 | 21,99 | 810.000 |
13 feb 2024 | 21,79 | 21,94 | 20,87 | 21,22 | 21,22 | 1.297.600 |
12 feb 2024 | 22,19 | 22,81 | 22,16 | 22,69 | 22,69 | 1.308.500 |
09 feb 2024 | 22,16 | 22,56 | 21,92 | 22,10 | 22,10 | 962.900 |
08 feb 2024 | 22,33 | 22,69 | 21,97 | 22,00 | 22,00 | 1.136.700 |
07 feb 2024 | 22,58 | 22,77 | 22,13 | 22,28 | 22,28 | 1.088.000 |
06 feb 2024 | 21,28 | 22,70 | 21,08 | 22,63 | 22,63 | 1.019.000 |
05 feb 2024 | 20,27 | 21,47 | 20,08 | 21,29 | 21,29 | 1.300.600 |
02 feb 2024 | 20,83 | 21,08 | 20,56 | 20,59 | 20,59 | 874.300 |
01 feb 2024 | 20,59 | 21,92 | 20,51 | 21,24 | 21,24 | 1.138.300 |
31 gen 2024 | 19,75 | 21,09 | 19,60 | 20,49 | 20,49 | 1.466.000 |
30 gen 2024 | 20,88 | 21,32 | 19,95 | 20,32 | 20,32 | 1.484.100 |
29 gen 2024 | 20,23 | 21,20 | 19,86 | 21,10 | 21,10 | 893.900 |
26 gen 2024 | 19,97 | 20,37 | 19,59 | 20,22 | 20,22 | 1.491.400 |
25 gen 2024 | 19,99 | 20,15 | 19,58 | 19,85 | 19,85 | 1.476.600 |
24 gen 2024 | 21,26 | 21,26 | 19,59 | 19,71 | 19,71 | 3.382.000 |
23 gen 2024 | 21,18 | 21,27 | 20,62 | 21,23 | 21,23 | 898.100 |
22 gen 2024 | 20,90 | 21,27 | 20,33 | 20,85 | 20,85 | 879.500 |
19 gen 2024 | 21,38 | 21,38 | 20,56 | 20,68 | 20,68 | 811.500 |
18 gen 2024 | 21,85 | 21,85 | 21,23 | 21,31 | 21,31 | 695.600 |
17 gen 2024 | 22,00 | 22,26 | 21,44 | 21,65 | 21,65 | 845.300 |
16 gen 2024 | 22,06 | 22,44 | 21,81 | 22,36 | 22,36 | 1.145.700 |
12 gen 2024 | 22,54 | 22,96 | 22,10 | 22,24 | 22,24 | 677.800 |
11 gen 2024 | 22,28 | 22,76 | 21,80 | 22,19 | 22,19 | 1.521.600 |
10 gen 2024 | 22,60 | 22,85 | 22,38 | 22,60 | 22,60 | 1.015.900 |
09 gen 2024 | 22,46 | 23,04 | 22,28 | 22,64 | 22,64 | 1.506.400 |
08 gen 2024 | 21,70 | 22,80 | 21,36 | 22,79 | 22,79 | 1.408.400 |
05 gen 2024 | 20,86 | 21,52 | 20,46 | 21,49 | 21,49 | 1.199.500 |
04 gen 2024 | 21,00 | 21,32 | 20,87 | 21,08 | 21,08 | 915.700 |
03 gen 2024 | 21,81 | 21,88 | 20,62 | 21,05 | 21,05 | 1.273.700 |
02 gen 2024 | 21,26 | 22,36 | 21,02 | 21,86 | 21,86 | 1.254.400 |
29 dic 2023 | 21,50 | 21,78 | 21,00 | 21,61 | 21,61 | 794.700 |
28 dic 2023 | 21,51 | 21,84 | 21,29 | 21,59 | 21,59 | 1.404.900 |
27 dic 2023 | 21,40 | 21,68 | 21,30 | 21,67 | 21,67 | 708.200 |
26 dic 2023 | 21,22 | 21,57 | 21,04 | 21,33 | 21,33 | 952.500 |
22 dic 2023 | 20,78 | 21,54 | 20,70 | 20,94 | 20,94 | 2.252.800 |
21 dic 2023 | 20,12 | 20,23 | 19,75 | 20,15 | 20,15 | 1.221.100 |
20 dic 2023 | 20,42 | 21,00 | 19,66 | 19,70 | 19,70 | 1.602.800 |
19 dic 2023 | 19,89 | 20,53 | 19,70 | 20,46 | 20,46 | 2.728.600 |
18 dic 2023 | 20,58 | 20,62 | 19,60 | 19,67 | 19,67 | 2.186.900 |
15 dic 2023 | 20,22 | 20,90 | 19,51 | 20,77 | 20,77 | 7.065.300 |
14 dic 2023 | 19,29 | 20,01 | 19,00 | 19,88 | 19,88 | 2.531.600 |
13 dic 2023 | 17,70 | 18,66 | 17,44 | 18,64 | 18,64 | 2.426.300 |
12 dic 2023 | 17,84 | 18,12 | 17,28 | 17,67 | 17,67 | 3.498.300 |
11 dic 2023 | 17,64 | 18,32 | 15,21 | 17,94 | 17,94 | 7.277.400 |
08 dic 2023 | 16,85 | 17,00 | 16,51 | 16,65 | 16,65 | 1.455.400 |
*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...