Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 23,17 | 23,72 | 23,07 | 23,72 | 23,72 | 329.200 |
21 giu 2024 | 23,64 | 23,64 | 22,99 | 23,14 | 23,14 | 398.400 |
20 giu 2024 | 23,25 | 23,57 | 23,20 | 23,50 | 23,50 | 326.000 |
19 giu 2024 | 23,14 | 23,37 | 23,14 | 23,30 | 23,30 | 141.500 |
18 giu 2024 | 22,85 | 23,25 | 22,83 | 23,16 | 23,16 | 373.100 |
17 giu 2024 | 22,57 | 22,93 | 22,47 | 22,87 | 22,87 | 333.300 |
14 giu 2024 | 22,33 | 22,73 | 22,33 | 22,59 | 22,59 | 280.100 |
13 giu 2024 | 23,07 | 23,11 | 22,71 | 22,79 | 22,79 | 265.200 |
12 giu 2024 | 23,30 | 23,32 | 22,95 | 23,04 | 23,04 | 201.900 |
11 giu 2024 | 23,21 | 23,34 | 22,95 | 23,28 | 23,28 | 303.300 |
10 giu 2024 | 23,00 | 23,32 | 22,91 | 23,17 | 23,17 | 320.100 |
07 giu 2024 | 22,92 | 23,15 | 22,80 | 22,83 | 22,83 | 202.900 |
06 giu 2024 | 22,75 | 23,13 | 22,75 | 22,93 | 22,93 | 182.000 |
05 giu 2024 | 22,47 | 22,82 | 22,44 | 22,73 | 22,73 | 206.500 |
04 giu 2024 | 22,29 | 22,41 | 21,98 | 22,35 | 22,35 | 368.600 |
03 giu 2024 | 22,79 | 22,89 | 22,10 | 22,45 | 22,45 | 396.200 |
31 mag 2024 | 22,60 | 22,98 | 22,57 | 22,92 | 22,92 | 211.300 |
30 mag 2024 | 22,21 | 22,64 | 22,21 | 22,54 | 22,54 | 138.000 |
29 mag 2024 | 22,58 | 22,71 | 22,13 | 22,27 | 22,27 | 263.600 |
28 mag 2024 | 22,09 | 22,72 | 22,09 | 22,58 | 22,58 | 297.500 |
27 mag 2024 | 22,23 | 22,34 | 22,11 | 22,29 | 22,29 | 72.900 |
24 mag 2024 | 21,96 | 22,16 | 21,96 | 22,10 | 22,10 | 204.600 |
23 mag 2024 | 22,30 | 22,58 | 21,86 | 21,90 | 21,90 | 160.400 |
22 mag 2024 | 22,51 | 22,61 | 22,25 | 22,35 | 22,35 | 123.900 |
21 mag 2024 | 22,50 | 22,76 | 22,50 | 22,63 | 22,63 | 179.200 |
17 mag 2024 | 22,53 | 22,75 | 22,46 | 22,71 | 22,71 | 287.500 |
16 mag 2024 | 22,47 | 22,63 | 22,35 | 22,51 | 22,51 | 108.900 |
15 mag 2024 | 22,25 | 22,62 | 22,08 | 22,49 | 22,49 | 129.000 |
14 mag 2024 | 22,37 | 22,38 | 22,18 | 22,25 | 22,25 | 234.900 |
13 mag 2024 | 22,65 | 22,65 | 22,17 | 22,42 | 22,42 | 112.500 |
10 mag 2024 | 22,70 | 22,78 | 22,29 | 22,36 | 22,36 | 136.000 |
09 mag 2024 | 22,79 | 22,83 | 22,51 | 22,64 | 22,64 | 95.300 |
08 mag 2024 | 22,52 | 22,79 | 22,38 | 22,75 | 22,75 | 222.700 |
07 mag 2024 | 22,70 | 22,76 | 22,41 | 22,59 | 22,59 | 92.500 |
06 mag 2024 | 22,44 | 22,68 | 22,44 | 22,63 | 22,63 | 126.800 |
03 mag 2024 | 22,58 | 22,65 | 22,20 | 22,37 | 22,37 | 293.400 |
02 mag 2024 | 22,38 | 22,66 | 22,38 | 22,44 | 22,44 | 242.000 |
01 mag 2024 | 22,64 | 23,04 | 22,27 | 22,27 | 22,27 | 436.800 |
30 apr 2024 | 23,05 | 23,05 | 22,68 | 22,79 | 22,79 | 348.100 |
29 apr 2024 | 22,62 | 23,10 | 22,56 | 23,10 | 23,10 | 228.800 |
26 apr 2024 | 22,50 | 22,70 | 22,42 | 22,68 | 22,68 | 149.300 |
25 apr 2024 | 22,00 | 22,55 | 21,74 | 22,50 | 22,50 | 139.300 |
24 apr 2024 | 22,33 | 22,46 | 22,12 | 22,24 | 22,24 | 248.800 |
23 apr 2024 | 22,25 | 22,46 | 22,18 | 22,40 | 22,40 | 140.400 |
22 apr 2024 | 22,24 | 22,44 | 22,23 | 22,36 | 22,36 | 153.500 |
19 apr 2024 | 22,44 | 22,73 | 22,38 | 22,41 | 22,41 | 271.800 |
18 apr 2024 | 22,64 | 22,77 | 22,35 | 22,47 | 22,47 | 130.700 |
17 apr 2024 | 22,69 | 22,86 | 22,50 | 22,61 | 22,61 | 248.000 |
16 apr 2024 | 22,65 | 22,80 | 22,52 | 22,69 | 22,69 | 488.200 |
15 apr 2024 | 22,89 | 22,99 | 22,44 | 22,55 | 22,55 | 190.500 |
12 apr 2024 | 23,00 | 23,17 | 22,77 | 22,77 | 22,77 | 295.800 |
11 apr 2024 | 22,67 | 22,91 | 22,51 | 22,80 | 22,80 | 675.600 |
10 apr 2024 | 22,31 | 22,65 | 22,25 | 22,60 | 22,60 | 263.800 |
09 apr 2024 | 22,48 | 22,53 | 22,30 | 22,32 | 22,32 | 176.300 |
08 apr 2024 | 22,60 | 22,62 | 22,41 | 22,50 | 22,50 | 222.700 |
05 apr 2024 | 22,60 | 22,74 | 22,45 | 22,60 | 22,60 | 506.300 |
04 apr 2024 | 22,58 | 22,60 | 22,44 | 22,56 | 22,56 | 291.600 |
03 apr 2024 | 22,42 | 22,62 | 22,35 | 22,60 | 22,60 | 1.153.000 |
02 apr 2024 | 22,65 | 22,65 | 22,29 | 22,40 | 22,40 | 677.300 |
01 apr 2024 | 22,49 | 22,62 | 22,27 | 22,56 | 22,56 | 200.000 |
28 mar 2024 | 22,44 | 22,45 | 22,18 | 22,30 | 22,30 | 516.600 |
27 mar 2024 | 22,24 | 22,44 | 22,13 | 22,36 | 22,36 | 1.186.300 |
26 mar 2024 | 21,93 | 22,21 | 21,82 | 22,12 | 22,12 | 259.500 |
25 mar 2024 | 21,61 | 21,86 | 21,54 | 21,82 | 21,82 | 321.000 |
22 mar 2024 | 21,62 | 21,66 | 21,52 | 21,56 | 21,56 | 110.200 |
21 mar 2024 | 22,00 | 22,06 | 21,64 | 21,78 | 21,78 | 255.700 |
20 mar 2024 | 21,99 | 22,14 | 21,75 | 21,91 | 21,91 | 147.800 |
19 mar 2024 | 21,83 | 22,08 | 21,80 | 22,06 | 22,06 | 381.000 |
18 mar 2024 | 21,53 | 21,84 | 21,35 | 21,72 | 21,72 | 293.900 |
15 mar 2024 | 21,66 | 21,91 | 21,45 | 21,65 | 21,65 | 1.624.500 |
14 mar 2024 | 21,57 | 21,74 | 21,32 | 21,72 | 21,72 | 307.900 |
13 mar 2024 | 21,76 | 22,01 | 21,72 | 21,86 | 21,86 | 356.700 |
12 mar 2024 | 21,16 | 21,51 | 21,16 | 21,47 | 21,47 | 209.600 |
11 mar 2024 | 20,98 | 21,27 | 20,78 | 21,20 | 21,20 | 343.200 |
08 mar 2024 | 20,90 | 21,32 | 20,78 | 20,98 | 20,98 | 419.400 |
07 mar 2024 | 21,18 | 21,39 | 20,81 | 20,90 | 20,90 | 375.300 |
06 mar 2024 | 21,60 | 21,95 | 20,99 | 21,07 | 21,07 | 392.300 |
05 mar 2024 | 20,90 | 21,66 | 20,88 | 21,54 | 21,54 | 728.800 |
04 mar 2024 | 20,10 | 20,48 | 20,10 | 20,35 | 20,35 | 252.100 |
01 mar 2024 | 20,24 | 20,37 | 20,13 | 20,25 | 20,25 | 311.600 |
29 feb 2024 | 20,05 | 20,23 | 19,88 | 20,04 | 20,04 | 454.500 |
28 feb 2024 | 20,54 | 20,54 | 19,83 | 19,94 | 19,94 | 228.300 |
27 feb 2024 | 20,11 | 20,39 | 20,05 | 20,25 | 20,25 | 248.900 |
26 feb 2024 | 20,41 | 20,76 | 20,20 | 20,35 | 20,35 | 281.300 |
23 feb 2024 | 20,46 | 20,70 | 20,24 | 20,56 | 20,56 | 321.600 |
22 feb 2024 | 20,04 | 20,50 | 19,92 | 20,47 | 20,47 | 239.000 |
21 feb 2024 | 19,63 | 20,28 | 19,63 | 20,04 | 20,04 | 434.200 |
20 feb 2024 | 19,35 | 19,65 | 19,30 | 19,55 | 19,55 | 202.600 |
16 feb 2024 | 19,42 | 19,74 | 19,40 | 19,56 | 19,56 | 395.700 |
15 feb 2024 | 18,95 | 19,43 | 18,95 | 19,42 | 19,42 | 269.200 |
14 feb 2024 | 18,75 | 18,98 | 18,75 | 18,94 | 18,94 | 295.900 |
13 feb 2024 | 19,04 | 19,04 | 18,67 | 18,80 | 18,80 | 273.800 |
12 feb 2024 | 18,70 | 18,89 | 18,65 | 18,81 | 18,81 | 532.300 |
09 feb 2024 | 18,81 | 19,09 | 18,62 | 18,70 | 18,70 | 161.100 |
08 feb 2024 | 18,74 | 19,08 | 18,73 | 18,87 | 18,87 | 150.300 |
07 feb 2024 | 18,79 | 19,00 | 18,65 | 18,74 | 18,74 | 119.700 |
06 feb 2024 | 18,78 | 18,90 | 18,59 | 18,81 | 18,81 | 271.200 |
05 feb 2024 | 18,85 | 19,35 | 18,75 | 18,82 | 18,82 | 248.800 |
02 feb 2024 | 19,09 | 19,33 | 18,76 | 18,82 | 18,82 | 220.700 |
01 feb 2024 | 19,59 | 19,67 | 19,14 | 19,21 | 19,21 | 228.300 |
*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...