Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 21,81 | 21,82 | 20,95 | 21,17 | 21,17 | 228.100 |
27 giu 2024 | 22,10 | 22,62 | 21,27 | 21,57 | 21,57 | 321.500 |
26 giu 2024 | 21,89 | 23,09 | 21,59 | 21,73 | 21,73 | 468.000 |
25 giu 2024 | 21,66 | 22,78 | 21,19 | 22,13 | 22,13 | 544.300 |
24 giu 2024 | 20,74 | 21,63 | 20,46 | 20,86 | 20,86 | 509.600 |
21 giu 2024 | 22,34 | 22,41 | 21,17 | 21,63 | 21,63 | 444.200 |
20 giu 2024 | 23,26 | 24,17 | 22,80 | 23,31 | 23,31 | 444.800 |
18 giu 2024 | 22,73 | 23,03 | 22,14 | 22,84 | 22,84 | 322.100 |
17 giu 2024 | 22,00 | 23,61 | 21,37 | 23,31 | 23,31 | 1.048.600 |
14 giu 2024 | 22,45 | 22,75 | 21,38 | 22,17 | 22,17 | 667.700 |
13 giu 2024 | 21,67 | 22,99 | 21,26 | 22,43 | 22,43 | 765.000 |
12 giu 2024 | 20,62 | 21,88 | 20,62 | 21,40 | 21,40 | 1.011.900 |
11 giu 2024 | 18,30 | 19,97 | 17,79 | 19,95 | 19,95 | 398.900 |
10 giu 2024 | 18,65 | 19,37 | 18,55 | 19,05 | 19,05 | 213.200 |
07 giu 2024 | 19,43 | 20,46 | 18,71 | 18,92 | 18,92 | 610.400 |
06 giu 2024 | 18,62 | 19,76 | 18,49 | 19,47 | 19,47 | 711.400 |
05 giu 2024 | 18,43 | 18,62 | 17,62 | 18,62 | 18,62 | 348.900 |
04 giu 2024 | 17,13 | 18,46 | 17,03 | 18,03 | 18,03 | 606.600 |
03 giu 2024 | 17,12 | 17,68 | 16,45 | 16,59 | 16,59 | 277.400 |
31 mag 2024 | 16,89 | 17,05 | 16,00 | 16,45 | 16,45 | 194.600 |
30 mag 2024 | 17,04 | 17,42 | 16,50 | 16,62 | 16,62 | 187.300 |
29 mag 2024 | 16,92 | 17,23 | 16,74 | 16,91 | 16,91 | 136.100 |
28 mag 2024 | 17,21 | 17,85 | 16,84 | 17,25 | 17,25 | 377.600 |
24 mag 2024 | 16,30 | 17,38 | 16,17 | 17,11 | 17,11 | 292.400 |
23 mag 2024 | 17,44 | 17,44 | 16,11 | 16,17 | 16,17 | 519.700 |
22 mag 2024 | 16,84 | 18,10 | 16,84 | 17,12 | 17,12 | 288.700 |
21 mag 2024 | 16,90 | 17,12 | 16,55 | 16,90 | 16,90 | 207.400 |
20 mag 2024 | 15,45 | 16,83 | 15,14 | 16,71 | 16,71 | 390.900 |
17 mag 2024 | 15,62 | 16,15 | 15,27 | 15,32 | 15,32 | 227.200 |
16 mag 2024 | 15,40 | 15,90 | 15,33 | 15,42 | 15,42 | 136.300 |
15 mag 2024 | 14,98 | 15,62 | 14,43 | 15,55 | 15,55 | 262.500 |
14 mag 2024 | 14,09 | 14,64 | 14,01 | 14,37 | 14,37 | 104.200 |
13 mag 2024 | 14,86 | 14,99 | 14,26 | 14,31 | 14,31 | 204.500 |
10 mag 2024 | 15,53 | 15,57 | 14,20 | 14,20 | 14,20 | 140.000 |
09 mag 2024 | 15,00 | 15,47 | 14,74 | 15,14 | 15,14 | 167.700 |
08 mag 2024 | 14,51 | 14,99 | 14,23 | 14,95 | 14,95 | 72.600 |
07 mag 2024 | 15,79 | 15,79 | 14,77 | 14,95 | 14,95 | 125.200 |
06 mag 2024 | 15,25 | 16,10 | 15,21 | 15,75 | 15,75 | 500.900 |
03 mag 2024 | 15,00 | 15,37 | 14,63 | 14,77 | 14,77 | 149.600 |
02 mag 2024 | 14,50 | 14,51 | 13,87 | 14,36 | 14,36 | 161.000 |
01 mag 2024 | 13,90 | 14,80 | 13,46 | 13,86 | 13,86 | 373.600 |
30 apr 2024 | 14,58 | 14,99 | 14,03 | 14,03 | 14,03 | 316.400 |
29 apr 2024 | 15,59 | 15,96 | 15,01 | 15,20 | 15,20 | 321.400 |
26 apr 2024 | 16,23 | 16,53 | 15,91 | 16,22 | 16,22 | 200.900 |
25 apr 2024 | 15,59 | 16,38 | 15,35 | 16,35 | 16,35 | 182.600 |
24 apr 2024 | 16,88 | 17,35 | 16,17 | 16,38 | 16,38 | 383.500 |
23 apr 2024 | 16,15 | 17,11 | 15,88 | 16,92 | 16,92 | 446.600 |
22 apr 2024 | 15,00 | 16,21 | 14,63 | 16,20 | 16,20 | 559.600 |
19 apr 2024 | 14,33 | 14,82 | 13,98 | 14,59 | 14,59 | 246.100 |
18 apr 2024 | 13,62 | 14,45 | 13,09 | 13,99 | 13,99 | 171.500 |
17 apr 2024 | 13,32 | 13,66 | 12,93 | 13,28 | 13,28 | 233.900 |
16 apr 2024 | 13,25 | 13,35 | 12,76 | 13,14 | 13,14 | 223.500 |
15 apr 2024 | 14,13 | 14,28 | 13,32 | 13,35 | 13,35 | 187.300 |
12 apr 2024 | 14,77 | 14,91 | 13,91 | 14,05 | 14,05 | 370.300 |
11 apr 2024 | 14,98 | 15,04 | 14,41 | 15,03 | 15,03 | 214.300 |
10 apr 2024 | 14,80 | 15,38 | 14,65 | 14,96 | 14,96 | 172.500 |
09 apr 2024 | 15,60 | 15,64 | 15,02 | 15,17 | 15,17 | 204.200 |
08 apr 2024 | 16,63 | 16,92 | 15,35 | 15,64 | 15,64 | 266.500 |
05 apr 2024 | 15,83 | 16,19 | 15,49 | 15,71 | 15,71 | 191.100 |
04 apr 2024 | 16,68 | 17,15 | 15,92 | 15,98 | 15,98 | 276.500 |
03 apr 2024 | 16,36 | 16,72 | 16,07 | 16,13 | 16,13 | 303.800 |
02 apr 2024 | 16,52 | 16,79 | 16,07 | 16,38 | 16,38 | 401.200 |
01 apr 2024 | 17,94 | 18,44 | 17,29 | 17,80 | 17,80 | 313.200 |
28 mar 2024 | 18,57 | 19,67 | 18,12 | 18,30 | 18,30 | 435.900 |
27 mar 2024 | 18,75 | 18,90 | 17,73 | 18,46 | 18,46 | 327.600 |
26 mar 2024 | 18,54 | 18,81 | 17,92 | 18,22 | 18,22 | 338.000 |
25 mar 2024 | 17,50 | 18,96 | 17,50 | 18,53 | 18,53 | 416.900 |
22 mar 2024 | 17,35 | 17,35 | 16,64 | 17,10 | 17,10 | 348.500 |
21 mar 2024 | 18,07 | 18,35 | 17,43 | 17,83 | 17,83 | 341.400 |
20 mar 2024 | 15,45 | 17,86 | 15,25 | 17,86 | 17,86 | 540.300 |
19 mar 2024 | 15,16 | 15,55 | 14,32 | 15,42 | 15,42 | 312.100 |
18 mar 2024 | 15,76 | 16,23 | 15,09 | 15,76 | 15,76 | 249.700 |
15 mar 2024 | 14,37 | 15,98 | 14,25 | 15,78 | 15,78 | 451.500 |
14 mar 2024 | 15,60 | 15,60 | 14,43 | 14,81 | 14,81 | 444.900 |
13 mar 2024 | 15,65 | 16,38 | 15,51 | 15,90 | 15,90 | 650.700 |
12 mar 2024 | 15,91 | 15,98 | 15,05 | 15,65 | 15,65 | 489.900 |
11 mar 2024 | 18,30 | 18,30 | 15,73 | 15,79 | 15,79 | 710.500 |
08 mar 2024 | 16,70 | 18,50 | 16,70 | 17,57 | 17,57 | 461.300 |
07 mar 2024 | 16,30 | 16,73 | 15,83 | 16,58 | 16,58 | 383.300 |
06 mar 2024 | 16,41 | 16,95 | 15,44 | 16,45 | 16,45 | 452.400 |
05 mar 2024 | 16,50 | 17,28 | 15,40 | 15,58 | 15,58 | 846.300 |
04 mar 2024 | 18,62 | 18,80 | 16,55 | 17,00 | 17,00 | 810.500 |
01 mar 2024 | 17,30 | 18,08 | 16,35 | 17,98 | 17,98 | 505.500 |
29 feb 2024 | 19,37 | 19,37 | 16,65 | 17,04 | 17,04 | 1.441.600 |
28 feb 2024 | 20,82 | 21,09 | 18,30 | 18,60 | 18,60 | 1.204.800 |
27 feb 2024 | 21,49 | 21,69 | 19,57 | 20,13 | 20,13 | 638.400 |
26 feb 2024 | 17,19 | 20,22 | 17,19 | 19,90 | 19,90 | 653.800 |
23 feb 2024 | 17,53 | 17,56 | 16,65 | 17,09 | 17,09 | 219.300 |
22 feb 2024 | 17,67 | 18,29 | 17,17 | 17,89 | 17,89 | 318.000 |
21 feb 2024 | 17,14 | 17,73 | 16,93 | 17,03 | 17,03 | 303.000 |
20 feb 2024 | 19,19 | 19,49 | 17,07 | 18,12 | 18,12 | 732.700 |
16 feb 2024 | 19,51 | 19,85 | 18,34 | 19,03 | 19,03 | 509.600 |
15 feb 2024 | 20,90 | 21,01 | 18,80 | 19,27 | 19,27 | 864.100 |
14 feb 2024 | 20,11 | 20,50 | 19,29 | 20,20 | 20,20 | 860.300 |
13 feb 2024 | 17,10 | 18,35 | 16,58 | 17,92 | 17,92 | 886.400 |
12 feb 2024 | 17,14 | 19,15 | 17,14 | 18,80 | 18,80 | 1.089.400 |
09 feb 2024 | 16,49 | 17,32 | 15,96 | 16,98 | 16,98 | 1.185.000 |
08 feb 2024 | 13,87 | 15,12 | 13,65 | 15,10 | 15,10 | 859.500 |
07 feb 2024 | 12,90 | 13,17 | 12,32 | 13,09 | 13,09 | 184.400 |
06 feb 2024 | 12,23 | 12,83 | 12,06 | 12,76 | 12,76 | 186.000 |
*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...