Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 17,57 | 18,01 | 17,39 | 17,92 | 17,92 | 39.900 |
23 apr 2024 | 17,49 | 18,03 | 17,49 | 17,60 | 17,60 | 21.900 |
22 apr 2024 | 17,91 | 18,10 | 17,45 | 17,62 | 17,62 | 33.400 |
19 apr 2024 | 17,35 | 17,85 | 17,30 | 17,51 | 17,51 | 26.400 |
18 apr 2024 | 17,28 | 17,79 | 17,25 | 17,47 | 17,47 | 48.000 |
17 apr 2024 | 18,25 | 18,40 | 17,26 | 17,50 | 17,50 | 45.600 |
16 apr 2024 | 17,88 | 18,69 | 17,86 | 18,43 | 18,43 | 28.500 |
15 apr 2024 | 18,00 | 18,03 | 17,72 | 17,80 | 17,80 | 35.900 |
12 apr 2024 | 17,50 | 18,59 | 17,50 | 18,01 | 18,01 | 37.100 |
11 apr 2024 | 17,59 | 17,82 | 17,24 | 17,57 | 17,57 | 21.400 |
10 apr 2024 | 17,43 | 17,83 | 17,39 | 17,52 | 17,52 | 42.700 |
09 apr 2024 | 18,02 | 18,24 | 17,83 | 18,08 | 18,08 | 20.400 |
08 apr 2024 | 17,77 | 18,04 | 17,37 | 17,81 | 17,81 | 27.800 |
05 apr 2024 | 17,64 | 18,02 | 17,64 | 17,95 | 17,95 | 40.200 |
04 apr 2024 | 18,36 | 18,79 | 17,61 | 17,70 | 17,70 | 40.000 |
03 apr 2024 | 18,15 | 18,64 | 18,04 | 18,15 | 18,15 | 23.200 |
02 apr 2024 | 18,13 | 18,15 | 17,39 | 17,90 | 17,90 | 61.200 |
01 apr 2024 | 18,88 | 18,88 | 18,16 | 18,48 | 18,48 | 30.300 |
28 mar 2024 | 18,50 | 18,94 | 18,45 | 18,56 | 18,56 | 22.100 |
27 mar 2024 | 17,91 | 18,63 | 17,86 | 18,55 | 18,55 | 28.400 |
26 mar 2024 | 17,67 | 18,05 | 17,51 | 17,87 | 17,87 | 36.100 |
25 mar 2024 | 18,26 | 18,33 | 17,50 | 17,64 | 17,64 | 41.800 |
22 mar 2024 | 18,50 | 18,67 | 17,76 | 18,27 | 18,27 | 36.700 |
21 mar 2024 | 18,44 | 18,78 | 18,18 | 18,50 | 18,50 | 47.600 |
20 mar 2024 | 17,94 | 18,54 | 17,67 | 18,47 | 18,47 | 47.800 |
19 mar 2024 | 17,46 | 18,15 | 17,46 | 18,02 | 18,02 | 35.300 |
18 mar 2024 | 17,82 | 18,12 | 17,50 | 17,73 | 17,73 | 57.300 |
15 mar 2024 | 17,82 | 18,23 | 17,67 | 17,92 | 17,92 | 64.200 |
14 mar 2024 | 17,95 | 18,46 | 17,76 | 17,99 | 17,99 | 64.600 |
13 mar 2024 | 18,47 | 18,82 | 18,00 | 18,04 | 18,04 | 44.200 |
12 mar 2024 | 18,57 | 18,73 | 18,48 | 18,66 | 18,66 | 73.400 |
11 mar 2024 | 18,58 | 19,01 | 18,40 | 18,60 | 18,60 | 64.600 |
08 mar 2024 | 18,95 | 19,35 | 18,65 | 18,89 | 18,89 | 37.100 |
07 mar 2024 | 18,67 | 19,01 | 18,59 | 18,79 | 18,79 | 34.700 |
06 mar 2024 | 18,14 | 18,65 | 17,20 | 18,65 | 18,65 | 116.100 |
05 mar 2024 | 18,03 | 18,10 | 17,59 | 18,03 | 18,03 | 136.200 |
04 mar 2024 | 18,62 | 18,76 | 17,69 | 18,46 | 18,46 | 62.800 |
01 mar 2024 | 18,80 | 18,88 | 18,13 | 18,60 | 18,60 | 22.400 |
29 feb 2024 | 19,36 | 19,36 | 18,69 | 18,90 | 18,90 | 84.600 |
28 feb 2024 | 18,31 | 19,18 | 18,31 | 18,99 | 18,99 | 52.900 |
27 feb 2024 | 18,48 | 19,22 | 18,01 | 18,78 | 18,78 | 57.400 |
26 feb 2024 | 20,00 | 20,49 | 18,23 | 18,65 | 18,65 | 87.500 |
23 feb 2024 | 21,90 | 21,90 | 20,19 | 20,49 | 20,49 | 48.000 |
22 feb 2024 | 21,62 | 21,74 | 20,83 | 21,35 | 21,35 | 17.100 |
21 feb 2024 | 22,17 | 22,50 | 21,45 | 21,72 | 21,72 | 20.400 |
20 feb 2024 | 21,38 | 22,12 | 21,38 | 21,98 | 21,98 | 14.700 |
16 feb 2024 | 22,40 | 22,88 | 21,77 | 21,84 | 21,84 | 21.900 |
15 feb 2024 | 21,14 | 22,31 | 20,94 | 22,31 | 22,31 | 33.000 |
14 feb 2024 | 20,46 | 21,20 | 20,45 | 21,12 | 21,12 | 15.900 |
13 feb 2024 | 21,44 | 21,94 | 20,01 | 20,21 | 20,21 | 23.700 |
12 feb 2024 | 22,30 | 22,70 | 21,90 | 22,26 | 22,26 | 22.800 |
09 feb 2024 | 21,98 | 22,78 | 21,88 | 22,36 | 22,36 | 24.700 |
08 feb 2024 | 21,70 | 22,70 | 21,70 | 22,14 | 22,14 | 15.400 |
07 feb 2024 | 21,50 | 22,34 | 21,41 | 21,98 | 21,98 | 61.900 |
06 feb 2024 | 22,11 | 22,11 | 20,72 | 21,33 | 21,33 | 20.200 |
05 feb 2024 | 22,77 | 23,10 | 21,14 | 21,23 | 21,23 | 19.100 |
02 feb 2024 | 23,16 | 24,09 | 23,05 | 23,30 | 23,30 | 12.900 |
01 feb 2024 | 23,32 | 23,95 | 22,40 | 23,32 | 23,32 | 14.300 |
31 gen 2024 | 24,55 | 24,66 | 23,12 | 23,12 | 23,12 | 18.600 |
30 gen 2024 | 24,12 | 24,90 | 24,06 | 24,49 | 24,49 | 8.200 |
29 gen 2024 | 23,43 | 24,54 | 23,43 | 24,53 | 24,53 | 15.700 |
26 gen 2024 | 23,17 | 23,72 | 22,52 | 23,52 | 23,52 | 11.500 |
25 gen 2024 | 23,75 | 23,75 | 22,79 | 22,79 | 22,79 | 9.300 |
24 gen 2024 | 24,47 | 24,52 | 22,85 | 23,05 | 23,05 | 18.000 |
23 gen 2024 | 24,09 | 24,09 | 23,08 | 23,92 | 23,92 | 14.900 |
22 gen 2024 | 22,75 | 24,03 | 22,73 | 23,80 | 23,80 | 19.300 |
19 gen 2024 | 22,69 | 23,05 | 22,24 | 22,57 | 22,57 | 13.400 |
18 gen 2024 | 22,15 | 22,88 | 22,15 | 22,43 | 22,43 | 13.500 |
17 gen 2024 | 20,81 | 22,38 | 20,73 | 22,35 | 22,35 | 25.500 |
16 gen 2024 | 21,58 | 21,58 | 21,07 | 21,44 | 21,44 | 22.600 |
12 gen 2024 | 22,15 | 23,45 | 21,86 | 22,02 | 22,02 | 28.000 |
11 gen 2024 | 22,19 | 23,07 | 21,31 | 21,58 | 21,58 | 21.000 |
10 gen 2024 | 23,74 | 24,02 | 21,41 | 22,38 | 22,38 | 23.800 |
09 gen 2024 | 23,41 | 23,41 | 22,06 | 22,14 | 22,14 | 17.700 |
08 gen 2024 | 23,39 | 24,12 | 23,34 | 23,90 | 23,90 | 16.000 |
05 gen 2024 | 24,08 | 24,77 | 23,15 | 23,81 | 23,81 | 57.800 |
04 gen 2024 | 23,80 | 25,30 | 23,40 | 24,23 | 24,23 | 58.200 |
03 gen 2024 | 25,34 | 25,99 | 23,66 | 23,81 | 23,81 | 39.600 |
02 gen 2024 | 27,15 | 27,15 | 25,24 | 25,43 | 25,43 | 30.600 |
29 dic 2023 | 27,56 | 28,37 | 26,73 | 27,00 | 27,00 | 56.000 |
28 dic 2023 | 27,25 | 28,66 | 26,07 | 27,95 | 27,95 | 30.000 |
27 dic 2023 | 25,73 | 27,49 | 25,64 | 27,38 | 27,38 | 28.600 |
26 dic 2023 | 24,76 | 25,74 | 24,52 | 25,43 | 25,43 | 20.600 |
22 dic 2023 | 24,02 | 25,44 | 23,88 | 25,22 | 25,22 | 28.700 |
21 dic 2023 | 24,01 | 25,08 | 23,52 | 23,98 | 23,98 | 37.600 |
20 dic 2023 | 24,78 | 25,40 | 23,68 | 23,85 | 23,85 | 50.700 |
19 dic 2023 | 24,36 | 25,12 | 23,81 | 24,54 | 24,54 | 49.300 |
18 dic 2023 | 25,12 | 25,19 | 23,86 | 24,35 | 24,35 | 25.300 |
15 dic 2023 | 26,04 | 26,04 | 24,47 | 25,11 | 25,11 | 66.000 |
14 dic 2023 | 25,00 | 26,35 | 24,98 | 25,74 | 25,74 | 53.900 |
13 dic 2023 | 24,10 | 25,00 | 23,33 | 24,86 | 24,86 | 58.500 |
12 dic 2023 | 23,61 | 24,14 | 23,55 | 23,90 | 23,90 | 12.700 |
11 dic 2023 | 23,84 | 24,51 | 23,44 | 24,06 | 24,06 | 27.500 |
08 dic 2023 | 24,60 | 24,63 | 23,52 | 23,81 | 23,81 | 36.500 |
07 dic 2023 | 23,75 | 24,60 | 23,65 | 24,60 | 24,60 | 28.000 |
06 dic 2023 | 23,44 | 24,44 | 23,10 | 23,38 | 23,38 | 29.100 |
05 dic 2023 | 22,76 | 23,52 | 22,45 | 23,31 | 23,31 | 26.100 |
04 dic 2023 | 22,01 | 23,00 | 22,01 | 22,80 | 22,80 | 27.200 |
01 dic 2023 | 21,64 | 22,57 | 21,54 | 22,33 | 22,33 | 39.500 |
30 nov 2023 | 21,47 | 21,47 | 20,96 | 21,21 | 21,21 | 31.600 |
*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...