Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | 1 |
02 mag 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | 12 |
01 mag 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | 1 |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 20,54 | 20,54 | 20,49 | 20,49 | 20,49 | 3.733 |
26 apr 2024 | 20,43 | 20,43 | 20,00 | 20,00 | 20,00 | 1 |
25 apr 2024 | 20,61 | 21,09 | 20,36 | 20,36 | 20,36 | 71 |
24 apr 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | 20 |
23 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | - | - | - | - | - | - |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | 19 |
16 apr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | 19 |
15 apr 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | 150 |
12 apr 2024 | 23,90 | 23,90 | 23,34 | 23,34 | 23,34 | 23 |
11 apr 2024 | 23,11 | 23,64 | 23,11 | 23,64 | 23,64 | 31 |
10 apr 2024 | - | - | - | - | - | - |
09 apr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | 21 |
08 apr 2024 | 22,09 | 22,49 | 22,09 | 22,44 | 22,44 | 102 |
05 apr 2024 | 22,10 | 22,10 | 21,76 | 21,76 | 21,76 | 9 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | 8 |
28 mar 2024 | 24,83 | 24,93 | 24,67 | 24,93 | 24,93 | 157 |
27 mar 2024 | 24,17 | 24,57 | 24,01 | 24,57 | 24,57 | 618 |
26 mar 2024 | 23,11 | 23,49 | 23,11 | 23,49 | 23,49 | 23 |
25 mar 2024 | 22,76 | 23,33 | 22,76 | 23,23 | 23,23 | 38 |
22 mar 2024 | 23,96 | 23,96 | 23,07 | 23,24 | 23,24 | 795 |
21 mar 2024 | 24,60 | 24,73 | 23,19 | 23,19 | 23,19 | 5.607 |
20 mar 2024 | 22,50 | 23,83 | 22,50 | 23,73 | 23,73 | 165 |
19 mar 2024 | 22,48 | 23,57 | 22,48 | 23,57 | 23,57 | 1.339 |
18 mar 2024 | 23,77 | 24,05 | 21,96 | 22,75 | 22,75 | 411 |
15 mar 2024 | 23,69 | 23,89 | 22,21 | 22,93 | 22,93 | 1.424 |
14 mar 2024 | 22,82 | 23,21 | 22,30 | 23,05 | 23,05 | 2.978 |
13 mar 2024 | 23,50 | 23,55 | 23,20 | 23,50 | 23,50 | 994 |
12 mar 2024 | 23,55 | 23,55 | 23,23 | 23,23 | 23,23 | 37 |
11 mar 2024 | 25,02 | 25,02 | 24,00 | 24,00 | 24,00 | 12 |
08 mar 2024 | 25,59 | 26,25 | 25,59 | 26,25 | 26,25 | - |
07 mar 2024 | 25,77 | 26,34 | 25,52 | 26,34 | 26,34 | 156 |
06 mar 2024 | 25,19 | 25,33 | 25,00 | 25,00 | 25,00 | 36 |
05 mar 2024 | 24,31 | 24,75 | 24,15 | 24,75 | 24,75 | 169 |
04 mar 2024 | 25,85 | 25,85 | 24,66 | 24,66 | 24,66 | 22 |
01 mar 2024 | 24,76 | 24,94 | 24,76 | 24,80 | 24,80 | 2 |
29 feb 2024 | 26,21 | 26,21 | 24,59 | 24,59 | 24,59 | 47 |
28 feb 2024 | 24,60 | 25,30 | 24,60 | 25,30 | 25,30 | 7 |
27 feb 2024 | 25,98 | 26,11 | 25,57 | 25,60 | 25,60 | 193 |
26 feb 2024 | 24,45 | 25,78 | 24,17 | 25,73 | 25,73 | 811 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 50 |
21 feb 2024 | 25,36 | 25,65 | 25,16 | 25,27 | 25,27 | 20 |
20 feb 2024 | 26,50 | 26,80 | 26,29 | 26,29 | 26,29 | 224 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 28,48 | 28,56 | 28,09 | 28,36 | 28,36 | 42 |
15 feb 2024 | 28,37 | 28,37 | 27,79 | 28,25 | 28,25 | 53 |
14 feb 2024 | 27,11 | 27,31 | 26,87 | 27,15 | 27,15 | 26 |
13 feb 2024 | 26,43 | 26,96 | 26,40 | 26,64 | 26,64 | 12 |
12 feb 2024 | 27,89 | 28,74 | 27,89 | 28,34 | 28,34 | 496 |
09 feb 2024 | 27,51 | 28,03 | 27,48 | 27,89 | 27,89 | 74 |
08 feb 2024 | 26,51 | 27,30 | 26,51 | 26,94 | 26,94 | 13 |
07 feb 2024 | 26,42 | 26,90 | 26,29 | 26,75 | 26,75 | 112 |
06 feb 2024 | 26,48 | 27,02 | 26,48 | 26,48 | 26,48 | 214 |
05 feb 2024 | 26,50 | 26,50 | 25,40 | 26,03 | 26,03 | 436 |
02 feb 2024 | 26,61 | 26,88 | 26,10 | 26,88 | 26,88 | 235 |
01 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | 4 |
31 gen 2024 | 25,27 | 25,96 | 25,27 | 25,96 | 25,96 | 61 |
30 gen 2024 | 25,63 | 26,14 | 25,42 | 25,42 | 25,42 | 40 |
29 gen 2024 | 24,76 | 25,78 | 24,76 | 25,72 | 25,72 | 22 |
26 gen 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | 1 |
25 gen 2024 | 25,54 | 25,54 | 25,33 | 25,33 | 25,33 | 7 |
24 gen 2024 | 26,59 | 26,59 | 25,19 | 25,19 | 25,19 | 45 |
23 gen 2024 | 25,52 | 26,20 | 24,81 | 26,20 | 26,20 | 66 |
22 gen 2024 | 25,25 | 25,41 | 24,59 | 24,68 | 24,68 | 209 |
19 gen 2024 | 24,81 | 24,81 | 24,21 | 24,39 | 24,39 | 20 |
18 gen 2024 | 23,89 | 24,83 | 23,63 | 24,83 | 24,83 | 137 |
17 gen 2024 | 25,10 | 25,10 | 23,59 | 23,59 | 23,59 | 165 |
16 gen 2024 | 24,06 | 24,68 | 23,69 | 24,54 | 24,54 | 171 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 24,37 | 24,61 | 23,75 | 24,16 | 24,16 | 1.485 |
11 gen 2024 | 23,54 | 24,27 | 23,53 | 24,25 | 24,25 | 1.432 |
10 gen 2024 | 22,61 | 23,25 | 22,61 | 23,21 | 23,21 | 134 |
09 gen 2024 | - | - | - | - | - | - |
08 gen 2024 | 23,55 | 23,57 | 23,55 | 23,57 | 23,57 | 114 |
05 gen 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | 13 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 22,36 | 22,75 | 22,12 | 22,12 | 22,12 | 791 |
02 gen 2024 | 22,19 | 23,25 | 22,19 | 23,25 | 23,25 | 178 |
29 dic 2023 | 23,51 | 23,56 | 23,19 | 23,19 | 23,19 | 37 |
28 dic 2023 | 23,24 | 23,78 | 22,92 | 23,25 | 23,25 | 54 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 22,77 | 22,77 | 22,47 | 22,49 | 22,49 | 154 |
21 dic 2023 | 21,73 | 22,10 | 21,49 | 22,10 | 22,10 | 403 |
20 dic 2023 | 23,48 | 23,72 | 22,58 | 22,58 | 22,58 | 349 |
19 dic 2023 | 23,52 | 23,96 | 23,52 | 23,70 | 23,70 | 68 |
18 dic 2023 | 23,19 | 23,19 | 22,50 | 23,12 | 23,12 | 467 |
15 dic 2023 | 22,65 | 22,82 | 22,45 | 22,53 | 22,53 | 143 |
14 dic 2023 | 21,76 | 22,98 | 21,57 | 22,48 | 22,48 | 353 |
13 dic 2023 | 20,06 | 20,38 | 19,80 | 20,00 | 20,00 | 504 |
12 dic 2023 | 18,75 | 19,88 | 18,02 | 19,88 | 19,88 | 625 |
11 dic 2023 | 17,99 | 18,85 | 17,75 | 18,85 | 18,85 | 76 |
*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...