Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 19,34 | 19,34 | 18,80 | 18,86 | 18,86 | 9.155 |
27 mar 2024 | 18,70 | 19,28 | 18,44 | 19,10 | 19,10 | 20.204 |
26 mar 2024 | 18,86 | 18,98 | 18,70 | 18,74 | 18,74 | 9.954 |
25 mar 2024 | 18,86 | 18,94 | 18,70 | 18,90 | 18,90 | 9.370 |
22 mar 2024 | 18,56 | 19,30 | 18,52 | 18,96 | 18,96 | 16.533 |
21 mar 2024 | 19,16 | 19,16 | 18,48 | 18,56 | 18,56 | 35.708 |
20 mar 2024 | 19,36 | 19,36 | 18,88 | 18,88 | 18,88 | 17.099 |
19 mar 2024 | 19,70 | 19,70 | 19,14 | 19,24 | 19,24 | 21.258 |
18 mar 2024 | 19,38 | 19,80 | 19,00 | 19,80 | 19,80 | 13.439 |
15 mar 2024 | 19,46 | 19,46 | 19,00 | 19,00 | 19,00 | 55.547 |
14 mar 2024 | 20,30 | 20,35 | 19,12 | 19,20 | 19,20 | 75.877 |
13 mar 2024 | 21,55 | 21,55 | 20,00 | 20,05 | 20,05 | 88.846 |
12 mar 2024 | 22,30 | 22,50 | 21,35 | 21,55 | 21,55 | 39.795 |
11 mar 2024 | 22,25 | 22,35 | 22,00 | 22,20 | 22,20 | 15.570 |
08 mar 2024 | 22,85 | 22,85 | 22,15 | 22,25 | 22,25 | 14.770 |
07 mar 2024 | 22,50 | 22,85 | 22,20 | 22,80 | 22,80 | 23.297 |
06 mar 2024 | 21,85 | 22,40 | 21,65 | 22,15 | 22,15 | 23.576 |
05 mar 2024 | 21,20 | 21,95 | 21,15 | 21,85 | 21,85 | 30.623 |
04 mar 2024 | 21,30 | 21,70 | 21,15 | 21,45 | 21,45 | 25.129 |
01 mar 2024 | 22,20 | 22,45 | 21,50 | 21,50 | 21,50 | 56.233 |
29 feb 2024 | 21,75 | 22,20 | 21,65 | 22,10 | 22,10 | 27.300 |
28 feb 2024 | 21,80 | 21,90 | 21,30 | 21,50 | 21,50 | 22.951 |
27 feb 2024 | 21,35 | 21,80 | 21,15 | 21,80 | 21,80 | 32.945 |
26 feb 2024 | 22,00 | 22,05 | 21,35 | 21,50 | 21,50 | 38.628 |
23 feb 2024 | 22,50 | 22,55 | 21,90 | 22,05 | 22,05 | 26.094 |
22 feb 2024 | 22,90 | 23,15 | 22,20 | 22,30 | 22,30 | 20.170 |
21 feb 2024 | 23,10 | 23,10 | 22,45 | 22,80 | 22,80 | 20.309 |
20 feb 2024 | 23,00 | 23,25 | 22,75 | 23,00 | 23,00 | 22.834 |
19 feb 2024 | 22,95 | 23,15 | 22,70 | 22,85 | 22,85 | 17.659 |
16 feb 2024 | 23,45 | 23,45 | 22,85 | 23,30 | 23,30 | 31.360 |
15 feb 2024 | 23,60 | 23,60 | 22,85 | 23,15 | 23,15 | 73.235 |
14 feb 2024 | 23,30 | 23,65 | 23,05 | 23,50 | 23,50 | 27.925 |
13 feb 2024 | 23,50 | 23,70 | 22,80 | 23,15 | 23,15 | 28.407 |
12 feb 2024 | 23,45 | 23,80 | 23,45 | 23,65 | 23,65 | 19.586 |
09 feb 2024 | 23,40 | 23,70 | 23,05 | 23,30 | 23,30 | 17.245 |
08 feb 2024 | 23,50 | 23,80 | 23,15 | 23,35 | 23,35 | 15.923 |
07 feb 2024 | 23,70 | 24,20 | 23,60 | 23,65 | 23,65 | 17.464 |
06 feb 2024 | 24,50 | 24,50 | 23,55 | 23,70 | 23,70 | 40.284 |
05 feb 2024 | 24,60 | 24,80 | 24,20 | 24,60 | 24,60 | 18.048 |
02 feb 2024 | 25,10 | 25,45 | 24,70 | 24,70 | 24,70 | 19.773 |
01 feb 2024 | 25,50 | 25,60 | 25,10 | 25,10 | 25,10 | 6.108 |
31 gen 2024 | 25,00 | 25,65 | 24,90 | 25,60 | 25,60 | 20.304 |
30 gen 2024 | 25,35 | 25,60 | 24,95 | 25,10 | 25,10 | 13.625 |
29 gen 2024 | 25,60 | 25,60 | 25,25 | 25,25 | 25,25 | 8.469 |
26 gen 2024 | 25,90 | 25,90 | 25,30 | 25,40 | 25,40 | 5.973 |
25 gen 2024 | 25,35 | 25,65 | 25,20 | 25,50 | 25,50 | 14.102 |
24 gen 2024 | 25,65 | 26,00 | 25,50 | 25,90 | 25,90 | 5.884 |
23 gen 2024 | 26,45 | 26,45 | 25,35 | 25,50 | 25,50 | 11.510 |
22 gen 2024 | 25,60 | 25,90 | 25,40 | 25,50 | 25,50 | 6.781 |
19 gen 2024 | 25,50 | 25,90 | 25,35 | 25,50 | 25,50 | 12.276 |
18 gen 2024 | 26,05 | 26,10 | 25,00 | 25,35 | 25,35 | 9.516 |
17 gen 2024 | 26,30 | 26,30 | 25,75 | 25,75 | 25,75 | 13.267 |
16 gen 2024 | 26,45 | 26,85 | 26,40 | 26,45 | 26,45 | 7.992 |
15 gen 2024 | 26,65 | 26,70 | 26,40 | 26,45 | 26,45 | 2.650 |
12 gen 2024 | 26,90 | 27,00 | 26,55 | 26,75 | 26,75 | 6.152 |
11 gen 2024 | 27,05 | 27,05 | 26,10 | 26,10 | 26,10 | 8.751 |
10 gen 2024 | 27,05 | 27,10 | 26,40 | 26,55 | 26,55 | 10.099 |
09 gen 2024 | 26,95 | 27,15 | 26,80 | 26,90 | 26,90 | 6.581 |
08 gen 2024 | 25,90 | 26,90 | 25,70 | 26,90 | 26,90 | 14.777 |
05 gen 2024 | 25,80 | 26,10 | 25,60 | 25,75 | 25,75 | 5.269 |
04 gen 2024 | 26,00 | 26,55 | 25,70 | 26,05 | 26,05 | 4.852 |
03 gen 2024 | 26,30 | 26,35 | 25,60 | 25,70 | 25,70 | 11.170 |
02 gen 2024 | 26,80 | 27,00 | 26,30 | 26,30 | 26,30 | 11.581 |
29 dic 2023 | 27,40 | 27,40 | 26,60 | 26,60 | 26,60 | 10.187 |
28 dic 2023 | 26,90 | 27,10 | 26,70 | 26,90 | 26,90 | 3.702 |
27 dic 2023 | 26,85 | 27,25 | 26,60 | 26,75 | 26,75 | 9.726 |
22 dic 2023 | 27,50 | 27,55 | 26,55 | 26,80 | 26,80 | 26.676 |
21 dic 2023 | 27,55 | 28,25 | 27,50 | 27,65 | 27,65 | 8.360 |
20 dic 2023 | 27,90 | 28,15 | 27,55 | 28,15 | 28,15 | 10.343 |
19 dic 2023 | 27,30 | 27,80 | 27,20 | 27,70 | 27,70 | 12.695 |
18 dic 2023 | 28,50 | 28,50 | 27,15 | 27,30 | 27,30 | 14.676 |
15 dic 2023 | 27,55 | 29,00 | 27,55 | 28,25 | 28,25 | 41.963 |
14 dic 2023 | 25,25 | 28,50 | 25,25 | 27,55 | 27,55 | 74.863 |
13 dic 2023 | 24,75 | 25,35 | 24,55 | 24,95 | 24,95 | 13.922 |
12 dic 2023 | 25,40 | 25,40 | 24,40 | 24,45 | 24,45 | 3.897 |
11 dic 2023 | 25,65 | 25,65 | 24,65 | 24,80 | 24,80 | 9.880 |
08 dic 2023 | 25,25 | 25,85 | 25,00 | 25,25 | 25,25 | 9.075 |
07 dic 2023 | 24,95 | 25,00 | 24,55 | 24,95 | 24,95 | 11.907 |
06 dic 2023 | 24,05 | 25,00 | 23,80 | 24,70 | 24,70 | 16.353 |
05 dic 2023 | 23,95 | 24,30 | 23,55 | 23,65 | 23,65 | 8.811 |
04 dic 2023 | 23,65 | 24,05 | 23,60 | 23,80 | 23,80 | 5.581 |
01 dic 2023 | 23,50 | 23,85 | 23,25 | 23,60 | 23,60 | 5.835 |
30 nov 2023 | 23,90 | 23,90 | 23,45 | 23,55 | 23,55 | 5.555 |
29 nov 2023 | 23,80 | 24,05 | 23,40 | 23,45 | 23,45 | 4.453 |
28 nov 2023 | 23,80 | 23,80 | 23,45 | 23,55 | 23,55 | 5.889 |
27 nov 2023 | 23,75 | 24,15 | 23,75 | 23,95 | 23,95 | 7.027 |
24 nov 2023 | 24,15 | 24,35 | 23,85 | 24,05 | 24,05 | 2.945 |
23 nov 2023 | 24,25 | 24,65 | 23,70 | 24,00 | 24,00 | 11.752 |
22 nov 2023 | 24,20 | 24,70 | 23,80 | 24,45 | 24,45 | 11.982 |
21 nov 2023 | 23,90 | 24,35 | 23,55 | 23,80 | 23,80 | 8.571 |
20 nov 2023 | 23,75 | 24,05 | 23,40 | 23,80 | 23,80 | 7.523 |
17 nov 2023 | 24,00 | 24,20 | 23,25 | 23,85 | 23,85 | 5.381 |
16 nov 2023 | 24,50 | 24,50 | 23,35 | 23,50 | 23,50 | 7.226 |
15 nov 2023 | 23,45 | 24,20 | 23,25 | 23,25 | 23,25 | 11.446 |
14 nov 2023 | 22,00 | 23,20 | 21,75 | 23,05 | 23,05 | 18.007 |
13 nov 2023 | 22,40 | 22,90 | 21,85 | 21,85 | 21,85 | 19.582 |
10 nov 2023 | 23,30 | 23,55 | 22,65 | 23,10 | 23,10 | 10.677 |
09 nov 2023 | 23,20 | 23,70 | 23,00 | 23,65 | 23,65 | 6.857 |
08 nov 2023 | 23,50 | 23,50 | 22,55 | 22,65 | 22,65 | 67.537 |
07 nov 2023 | 23,95 | 23,95 | 23,05 | 23,60 | 23,60 | 4.752 |
*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...