Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 22,32 | 22,60 | 21,83 | 21,88 | 21,88 | 231.500 |
17 mag 2024 | 22,05 | 22,51 | 21,84 | 22,30 | 22,30 | 178.400 |
16 mag 2024 | 22,18 | 22,25 | 21,82 | 21,99 | 21,99 | 138.400 |
15 mag 2024 | 23,28 | 23,36 | 22,23 | 22,26 | 22,26 | 145.500 |
14 mag 2024 | 22,97 | 23,29 | 22,71 | 22,82 | 22,82 | 209.900 |
13 mag 2024 | 21,85 | 22,82 | 21,57 | 22,43 | 22,43 | 347.300 |
10 mag 2024 | 21,10 | 21,61 | 20,75 | 21,59 | 21,59 | 241.000 |
09 mag 2024 | 21,43 | 21,74 | 21,00 | 21,08 | 21,08 | 281.200 |
08 mag 2024 | 21,14 | 21,53 | 20,75 | 21,45 | 21,45 | 244.700 |
07 mag 2024 | 21,05 | 21,71 | 21,00 | 21,48 | 21,48 | 271.700 |
06 mag 2024 | 21,66 | 22,00 | 20,51 | 21,07 | 21,07 | 474.800 |
03 mag 2024 | 24,57 | 24,57 | 21,49 | 21,50 | 21,50 | 590.100 |
02 mag 2024 | 25,10 | 26,42 | 24,10 | 24,17 | 24,17 | 295.100 |
01 mag 2024 | 23,00 | 24,34 | 22,75 | 23,68 | 23,68 | 272.700 |
30 apr 2024 | 23,16 | 23,42 | 22,97 | 23,01 | 23,01 | 99.200 |
29 apr 2024 | 23,09 | 23,50 | 23,00 | 23,40 | 23,40 | 78.900 |
26 apr 2024 | 22,92 | 23,20 | 22,65 | 22,85 | 22,85 | 55.800 |
25 apr 2024 | 22,54 | 22,98 | 22,15 | 22,88 | 22,88 | 108.300 |
24 apr 2024 | 23,43 | 23,64 | 22,90 | 22,90 | 22,90 | 91.500 |
23 apr 2024 | 22,16 | 23,82 | 22,16 | 23,58 | 23,58 | 180.500 |
22 apr 2024 | 22,40 | 23,40 | 21,98 | 22,08 | 22,08 | 105.000 |
19 apr 2024 | 21,71 | 22,25 | 21,71 | 22,23 | 22,23 | 103.600 |
18 apr 2024 | 21,78 | 22,26 | 21,64 | 21,81 | 21,81 | 89.900 |
17 apr 2024 | 22,39 | 22,50 | 21,72 | 21,81 | 21,81 | 87.100 |
16 apr 2024 | 21,76 | 22,21 | 21,46 | 22,15 | 22,15 | 96.900 |
15 apr 2024 | 22,47 | 22,59 | 21,66 | 21,77 | 21,77 | 61.300 |
12 apr 2024 | 22,59 | 22,87 | 21,97 | 22,34 | 22,34 | 90.300 |
11 apr 2024 | 22,90 | 22,97 | 22,69 | 22,84 | 22,84 | 98.800 |
10 apr 2024 | 22,90 | 23,11 | 22,35 | 22,73 | 22,73 | 155.300 |
09 apr 2024 | 22,46 | 23,51 | 22,31 | 23,47 | 23,47 | 122.900 |
08 apr 2024 | 21,90 | 22,31 | 21,75 | 22,26 | 22,26 | 61.800 |
05 apr 2024 | 21,63 | 21,86 | 21,20 | 21,85 | 21,85 | 105.400 |
04 apr 2024 | 22,09 | 22,34 | 21,70 | 21,73 | 21,73 | 103.600 |
03 apr 2024 | 21,67 | 21,96 | 21,65 | 21,81 | 21,81 | 83.500 |
02 apr 2024 | 22,30 | 22,30 | 21,58 | 21,79 | 21,79 | 115.000 |
01 apr 2024 | 22,39 | 22,58 | 22,01 | 22,56 | 22,56 | 94.200 |
28 mar 2024 | 22,03 | 22,61 | 22,03 | 22,23 | 22,23 | 114.600 |
27 mar 2024 | 21,62 | 21,99 | 21,62 | 21,93 | 21,93 | 108.300 |
26 mar 2024 | 21,90 | 22,00 | 21,36 | 21,39 | 21,39 | 125.400 |
25 mar 2024 | 22,22 | 22,34 | 21,78 | 21,79 | 21,79 | 140.900 |
22 mar 2024 | 22,07 | 22,25 | 21,52 | 22,13 | 22,13 | 153.000 |
21 mar 2024 | 22,20 | 22,41 | 21,85 | 21,96 | 21,96 | 225.300 |
20 mar 2024 | 21,86 | 22,42 | 21,84 | 22,15 | 22,15 | 129.800 |
19 mar 2024 | 21,82 | 22,10 | 21,66 | 22,05 | 22,05 | 151.800 |
18 mar 2024 | 22,07 | 22,48 | 21,89 | 21,90 | 21,90 | 141.700 |
15 mar 2024 | 21,74 | 22,41 | 21,74 | 22,13 | 22,13 | 456.700 |
14 mar 2024 | 22,00 | 22,21 | 21,64 | 21,90 | 21,90 | 153.000 |
13 mar 2024 | 22,25 | 22,61 | 21,90 | 22,06 | 22,06 | 126.800 |
12 mar 2024 | 21,70 | 22,37 | 21,70 | 22,34 | 22,34 | 256.700 |
11 mar 2024 | 21,68 | 22,05 | 21,21 | 22,00 | 22,00 | 116.100 |
08 mar 2024 | 21,91 | 22,62 | 21,74 | 21,80 | 21,80 | 167.500 |
07 mar 2024 | 21,06 | 21,83 | 20,96 | 21,72 | 21,72 | 147.100 |
06 mar 2024 | 21,43 | 21,43 | 20,85 | 21,01 | 21,01 | 143.800 |
05 mar 2024 | 21,76 | 21,76 | 21,23 | 21,26 | 21,26 | 218.900 |
04 mar 2024 | 21,74 | 21,95 | 21,51 | 21,90 | 21,90 | 188.500 |
01 mar 2024 | 21,00 | 21,83 | 20,80 | 21,78 | 21,78 | 245.200 |
29 feb 2024 | 20,60 | 21,00 | 20,28 | 20,94 | 20,94 | 314.700 |
28 feb 2024 | 20,39 | 20,54 | 18,81 | 20,48 | 20,48 | 249.500 |
27 feb 2024 | 19,10 | 20,47 | 19,10 | 20,36 | 20,36 | 197.700 |
26 feb 2024 | 19,76 | 19,89 | 18,89 | 19,48 | 19,48 | 281.600 |
23 feb 2024 | 19,03 | 19,92 | 18,60 | 19,90 | 19,90 | 347.800 |
22 feb 2024 | 21,00 | 21,10 | 18,71 | 19,17 | 19,17 | 387.700 |
21 feb 2024 | 21,36 | 21,55 | 20,89 | 21,15 | 21,15 | 94.600 |
20 feb 2024 | 21,19 | 21,44 | 20,92 | 21,41 | 21,41 | 179.700 |
16 feb 2024 | 21,75 | 21,97 | 21,24 | 21,38 | 21,38 | 97.800 |
15 feb 2024 | 21,65 | 21,93 | 21,55 | 21,87 | 21,87 | 91.100 |
14 feb 2024 | 20,63 | 21,55 | 20,38 | 21,40 | 21,40 | 97.900 |
13 feb 2024 | 20,99 | 21,13 | 19,99 | 20,25 | 20,25 | 198.400 |
12 feb 2024 | 21,29 | 21,98 | 21,23 | 21,75 | 21,75 | 143.300 |
09 feb 2024 | 21,40 | 21,88 | 21,40 | 21,49 | 21,49 | 92.200 |
08 feb 2024 | 20,60 | 21,44 | 20,60 | 21,38 | 21,38 | 97.500 |
07 feb 2024 | 20,95 | 21,40 | 20,25 | 20,65 | 20,65 | 84.600 |
06 feb 2024 | 20,38 | 20,99 | 20,38 | 20,95 | 20,95 | 69.100 |
05 feb 2024 | 20,42 | 20,64 | 19,95 | 20,45 | 20,45 | 86.500 |
02 feb 2024 | 20,86 | 20,92 | 20,21 | 20,74 | 20,74 | 96.700 |
01 feb 2024 | 20,62 | 21,21 | 20,50 | 21,12 | 21,12 | 83.400 |
31 gen 2024 | 20,95 | 21,15 | 20,41 | 20,44 | 20,44 | 160.900 |
30 gen 2024 | 21,38 | 21,51 | 21,00 | 21,08 | 21,08 | 112.600 |
29 gen 2024 | 21,11 | 21,74 | 20,90 | 21,60 | 21,60 | 151.400 |
26 gen 2024 | 20,99 | 21,19 | 20,68 | 21,16 | 21,16 | 101.100 |
25 gen 2024 | 20,75 | 21,08 | 20,35 | 20,79 | 20,79 | 103.000 |
24 gen 2024 | 20,20 | 20,51 | 19,82 | 20,44 | 20,44 | 92.800 |
23 gen 2024 | 20,01 | 20,26 | 19,81 | 19,86 | 19,86 | 101.900 |
22 gen 2024 | 19,18 | 20,34 | 19,18 | 19,74 | 19,74 | 132.800 |
19 gen 2024 | 18,36 | 19,00 | 18,08 | 18,99 | 18,99 | 113.300 |
18 gen 2024 | 18,36 | 18,40 | 18,04 | 18,24 | 18,24 | 171.000 |
17 gen 2024 | 18,00 | 18,74 | 17,89 | 18,30 | 18,30 | 85.800 |
16 gen 2024 | 18,53 | 18,81 | 18,18 | 18,29 | 18,29 | 86.000 |
12 gen 2024 | 18,73 | 19,07 | 18,60 | 18,62 | 18,62 | 72.700 |
11 gen 2024 | 19,18 | 19,18 | 18,54 | 18,71 | 18,71 | 91.500 |
10 gen 2024 | 18,24 | 19,12 | 18,24 | 19,12 | 19,12 | 105.600 |
09 gen 2024 | 18,48 | 18,72 | 18,15 | 18,33 | 18,33 | 117.600 |
08 gen 2024 | 18,17 | 18,85 | 18,08 | 18,76 | 18,76 | 168.100 |
05 gen 2024 | 19,07 | 19,07 | 17,99 | 18,23 | 18,23 | 184.200 |
04 gen 2024 | 19,79 | 19,79 | 19,08 | 19,26 | 19,26 | 154.100 |
03 gen 2024 | 20,28 | 20,42 | 19,37 | 19,63 | 19,63 | 183.100 |
02 gen 2024 | 20,13 | 20,37 | 19,71 | 20,35 | 20,35 | 175.800 |
29 dic 2023 | 20,57 | 20,68 | 20,11 | 20,35 | 20,35 | 185.600 |
28 dic 2023 | 20,41 | 20,67 | 20,33 | 20,53 | 20,53 | 87.000 |
27 dic 2023 | 20,96 | 20,97 | 20,25 | 20,51 | 20,51 | 139.500 |
*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...