Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 21,48 | 21,99 | 21,45 | 21,58 | 21,58 | 390.912 |
16 mag 2024 | 20,66 | 21,18 | 20,41 | 21,05 | 21,05 | 200.300 |
15 mag 2024 | 20,59 | 21,00 | 20,36 | 20,83 | 20,83 | 185.600 |
14 mag 2024 | 20,19 | 20,58 | 20,19 | 20,45 | 20,45 | 153.400 |
13 mag 2024 | 20,97 | 20,97 | 19,83 | 19,90 | 19,90 | 229.900 |
10 mag 2024 | 21,02 | 21,37 | 20,64 | 20,94 | 20,94 | 313.700 |
09 mag 2024 | 19,24 | 20,93 | 19,20 | 20,79 | 20,79 | 410.400 |
08 mag 2024 | 18,98 | 19,34 | 18,89 | 19,19 | 19,19 | 179.800 |
07 mag 2024 | 18,80 | 19,19 | 18,80 | 19,13 | 19,13 | 174.800 |
06 mag 2024 | 19,24 | 19,52 | 18,95 | 18,99 | 18,99 | 290.300 |
03 mag 2024 | 19,33 | 19,43 | 18,79 | 18,99 | 18,99 | 271.300 |
02 mag 2024 | 19,29 | 19,55 | 18,91 | 19,22 | 19,22 | 227.100 |
01 mag 2024 | 19,45 | 20,05 | 19,28 | 19,50 | 19,50 | 206.400 |
30 apr 2024 | 19,77 | 20,02 | 19,39 | 19,40 | 19,40 | 254.800 |
29 apr 2024 | 20,00 | 20,57 | 19,73 | 20,41 | 20,41 | 222.000 |
26 apr 2024 | 19,90 | 20,20 | 19,74 | 19,91 | 19,91 | 149.600 |
25 apr 2024 | 19,32 | 20,04 | 19,20 | 19,76 | 19,76 | 249.900 |
24 apr 2024 | 19,60 | 19,66 | 19,27 | 19,45 | 19,45 | 165.500 |
23 apr 2024 | 19,49 | 19,93 | 19,32 | 19,60 | 19,60 | 230.300 |
22 apr 2024 | 19,34 | 20,22 | 19,27 | 19,58 | 19,58 | 317.400 |
19 apr 2024 | 19,67 | 20,72 | 19,67 | 20,38 | 20,38 | 234.600 |
18 apr 2024 | 19,95 | 20,04 | 19,56 | 19,88 | 19,88 | 138.800 |
17 apr 2024 | 19,63 | 20,25 | 19,49 | 19,76 | 19,76 | 270.400 |
16 apr 2024 | 19,08 | 19,69 | 19,05 | 19,48 | 19,48 | 205.000 |
15 apr 2024 | 19,83 | 19,83 | 18,90 | 19,54 | 19,54 | 208.700 |
12 apr 2024 | 20,20 | 20,81 | 19,29 | 19,66 | 19,66 | 462.400 |
11 apr 2024 | 19,80 | 20,01 | 19,22 | 19,67 | 19,67 | 206.800 |
10 apr 2024 | 19,49 | 20,10 | 19,24 | 19,71 | 19,71 | 161.900 |
09 apr 2024 | 20,01 | 20,35 | 19,81 | 20,02 | 20,02 | 218.000 |
08 apr 2024 | 20,00 | 20,32 | 19,44 | 19,84 | 19,84 | 197.800 |
05 apr 2024 | 19,59 | 20,30 | 19,32 | 19,91 | 19,91 | 272.900 |
04 apr 2024 | 19,76 | 20,20 | 19,52 | 19,54 | 19,54 | 388.900 |
03 apr 2024 | 19,73 | 20,39 | 19,56 | 20,16 | 20,16 | 381.100 |
02 apr 2024 | 19,78 | 19,84 | 19,19 | 19,57 | 19,57 | 214.300 |
01 apr 2024 | 20,22 | 20,41 | 19,27 | 19,66 | 19,66 | 311.800 |
28 mar 2024 | 19,37 | 20,12 | 19,27 | 19,94 | 19,94 | 276.700 |
27 mar 2024 | 18,15 | 19,20 | 18,13 | 19,08 | 19,08 | 273.900 |
26 mar 2024 | 18,44 | 18,62 | 17,96 | 17,96 | 17,96 | 392.700 |
25 mar 2024 | 18,21 | 18,67 | 18,21 | 18,33 | 18,33 | 230.500 |
22 mar 2024 | 18,19 | 18,54 | 18,01 | 18,13 | 18,13 | 152.800 |
21 mar 2024 | 18,97 | 19,38 | 18,43 | 18,47 | 18,47 | 379.300 |
20 mar 2024 | 17,71 | 18,94 | 17,68 | 18,70 | 18,70 | 306.200 |
19 mar 2024 | 18,13 | 18,13 | 17,70 | 17,76 | 17,76 | 162.600 |
18 mar 2024 | 18,44 | 18,57 | 18,06 | 18,37 | 18,37 | 245.500 |
15 mar 2024 | 18,15 | 18,66 | 18,15 | 18,38 | 18,38 | 602.600 |
14 mar 2024 | 17,77 | 18,20 | 17,77 | 18,13 | 18,13 | 168.400 |
13 mar 2024 | 17,46 | 18,30 | 17,46 | 18,10 | 18,10 | 317.000 |
12 mar 2024 | 17,00 | 17,45 | 17,00 | 17,40 | 17,40 | 193.500 |
11 mar 2024 | 17,53 | 17,75 | 17,17 | 17,39 | 17,39 | 230.300 |
08 mar 2024 | 17,69 | 18,06 | 17,63 | 17,73 | 17,73 | 427.900 |
07 mar 2024 | 17,22 | 17,61 | 16,96 | 17,60 | 17,60 | 300.500 |
06 mar 2024 | 17,26 | 17,59 | 16,98 | 17,21 | 17,21 | 378.300 |
05 mar 2024 | 16,33 | 17,31 | 16,08 | 17,25 | 17,25 | 708.700 |
04 mar 2024 | 15,35 | 16,20 | 15,35 | 16,18 | 16,18 | 362.400 |
01 mar 2024 | 14,37 | 15,25 | 14,13 | 15,15 | 15,15 | 519.200 |
29 feb 2024 | 14,10 | 14,26 | 13,92 | 14,20 | 14,20 | 513.200 |
28 feb 2024 | 13,49 | 13,87 | 13,49 | 13,84 | 13,84 | 144.000 |
27 feb 2024 | 13,38 | 13,68 | 13,33 | 13,57 | 13,57 | 129.100 |
26 feb 2024 | 13,43 | 13,57 | 13,30 | 13,46 | 13,46 | 239.800 |
23 feb 2024 | 13,84 | 13,87 | 13,20 | 13,66 | 13,66 | 569.900 |
22 feb 2024 | 13,64 | 14,49 | 13,63 | 13,91 | 13,91 | 284.700 |
21 feb 2024 | 14,03 | 14,17 | 13,61 | 14,15 | 14,15 | 247.700 |
20 feb 2024 | 14,07 | 14,25 | 13,71 | 14,02 | 14,02 | 302.800 |
16 feb 2024 | 13,64 | 14,10 | 13,41 | 13,97 | 13,97 | 239.500 |
15 feb 2024 | 13,38 | 13,70 | 13,23 | 13,68 | 13,68 | 231.400 |
14 feb 2024 | 13,01 | 13,33 | 12,93 | 13,20 | 13,20 | 273.500 |
13 feb 2024 | 13,39 | 13,51 | 12,79 | 12,96 | 12,96 | 334.200 |
12 feb 2024 | 13,57 | 13,78 | 13,50 | 13,66 | 13,66 | 168.400 |
09 feb 2024 | 13,86 | 13,86 | 13,25 | 13,58 | 13,58 | 176.300 |
08 feb 2024 | 13,50 | 14,28 | 13,48 | 14,00 | 14,00 | 440.200 |
07 feb 2024 | 13,40 | 13,57 | 13,23 | 13,50 | 13,50 | 370.100 |
06 feb 2024 | 13,30 | 13,47 | 13,08 | 13,40 | 13,40 | 171.600 |
05 feb 2024 | 13,50 | 13,57 | 13,18 | 13,32 | 13,32 | 199.900 |
02 feb 2024 | 13,70 | 13,85 | 13,45 | 13,78 | 13,78 | 205.500 |
01 feb 2024 | 13,95 | 14,27 | 13,88 | 14,10 | 14,10 | 354.200 |
31 gen 2024 | 13,72 | 14,10 | 13,61 | 13,81 | 13,81 | 350.900 |
30 gen 2024 | 14,10 | 14,16 | 13,66 | 13,70 | 13,70 | 220.600 |
29 gen 2024 | 14,32 | 14,63 | 13,82 | 14,04 | 14,04 | 214.600 |
26 gen 2024 | 14,10 | 14,25 | 14,01 | 14,19 | 14,19 | 236.100 |
25 gen 2024 | 13,90 | 14,14 | 13,77 | 14,02 | 14,02 | 207.000 |
24 gen 2024 | 14,51 | 14,51 | 13,86 | 13,89 | 13,89 | 142.700 |
23 gen 2024 | 14,00 | 14,58 | 14,00 | 14,36 | 14,36 | 253.100 |
22 gen 2024 | 13,88 | 14,18 | 13,80 | 13,84 | 13,84 | 128.500 |
19 gen 2024 | 14,45 | 14,49 | 14,03 | 14,10 | 14,10 | 163.700 |
18 gen 2024 | 14,63 | 14,80 | 14,32 | 14,37 | 14,37 | 90.900 |
17 gen 2024 | 14,14 | 14,57 | 14,13 | 14,54 | 14,54 | 172.200 |
16 gen 2024 | 14,46 | 14,47 | 14,17 | 14,42 | 14,42 | 163.500 |
15 gen 2024 | 14,95 | 15,08 | 14,68 | 14,71 | 14,71 | 80.300 |
12 gen 2024 | 14,67 | 15,43 | 14,67 | 14,97 | 14,97 | 219.400 |
11 gen 2024 | 14,77 | 14,89 | 14,20 | 14,28 | 14,28 | 297.800 |
10 gen 2024 | 14,54 | 15,07 | 14,51 | 14,87 | 14,87 | 228.800 |
09 gen 2024 | 13,95 | 14,22 | 13,83 | 14,06 | 14,06 | 197.200 |
08 gen 2024 | 13,80 | 14,14 | 13,76 | 13,95 | 13,95 | 116.300 |
05 gen 2024 | 13,97 | 14,31 | 13,86 | 13,97 | 13,97 | 105.800 |
04 gen 2024 | 13,90 | 14,03 | 13,68 | 13,97 | 13,97 | 110.600 |
03 gen 2024 | 14,00 | 14,16 | 13,72 | 13,90 | 13,90 | 208.400 |
02 gen 2024 | 14,79 | 14,80 | 14,25 | 14,36 | 14,36 | 172.400 |
29 dic 2023 | 14,70 | 14,83 | 14,47 | 14,62 | 14,62 | 196.600 |
28 dic 2023 | 15,67 | 15,98 | 14,80 | 14,83 | 14,83 | 222.600 |
27 dic 2023 | 15,65 | 15,99 | 15,50 | 15,69 | 15,69 | 153.400 |
*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...