Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 21,79 | 22,17 | 21,03 | 21,75 | 21,75 | 686 |
25 apr 2024 | 20,85 | 21,19 | 20,10 | 20,32 | 20,32 | 24 |
24 apr 2024 | 20,57 | 21,50 | 20,36 | 21,19 | 21,19 | 370 |
23 apr 2024 | 19,55 | 21,25 | 19,55 | 21,25 | 21,25 | 416 |
22 apr 2024 | 19,05 | 19,27 | 18,74 | 19,14 | 19,14 | 232 |
19 apr 2024 | 18,33 | 18,84 | 18,33 | 18,84 | 18,84 | 529 |
18 apr 2024 | 18,85 | 19,07 | 18,60 | 18,60 | 18,60 | 171 |
17 apr 2024 | 19,62 | 19,64 | 18,98 | 19,32 | 19,32 | 713 |
16 apr 2024 | 19,57 | 19,76 | 19,26 | 19,51 | 19,51 | 146 |
15 apr 2024 | 20,83 | 21,23 | 19,93 | 19,93 | 19,93 | 1.632 |
12 apr 2024 | 22,76 | 22,76 | 21,43 | 21,44 | 21,44 | 114 |
11 apr 2024 | 22,50 | 22,86 | 21,90 | 22,86 | 22,86 | 265 |
10 apr 2024 | 22,25 | 22,64 | 21,94 | 22,64 | 22,64 | 186 |
09 apr 2024 | 24,01 | 24,59 | 23,25 | 23,97 | 23,97 | 330 |
08 apr 2024 | 23,00 | 23,35 | 22,79 | 23,35 | 23,35 | 157 |
05 apr 2024 | 22,41 | 22,53 | 21,89 | 22,34 | 22,34 | 202 |
04 apr 2024 | 23,88 | 24,81 | 23,71 | 24,00 | 24,00 | 1.296 |
03 apr 2024 | 24,83 | 24,83 | 23,43 | 23,43 | 23,43 | 41 |
02 apr 2024 | 24,40 | 24,48 | 23,44 | 23,50 | 23,50 | 1.042 |
28 mar 2024 | 22,78 | 24,37 | 22,64 | 23,99 | 23,99 | 2.801 |
27 mar 2024 | 21,16 | 23,02 | 21,16 | 23,02 | 23,02 | 1.149 |
26 mar 2024 | 19,61 | 20,96 | 19,61 | 20,91 | 20,91 | 528 |
25 mar 2024 | 19,79 | 20,33 | 19,60 | 19,60 | 19,60 | 170 |
22 mar 2024 | 20,30 | 20,33 | 19,42 | 19,67 | 19,67 | 493 |
21 mar 2024 | 20,26 | 21,27 | 20,26 | 20,76 | 20,76 | 921 |
20 mar 2024 | 19,63 | 20,03 | 19,24 | 20,03 | 20,03 | 456 |
19 mar 2024 | 20,27 | 20,81 | 20,13 | 20,15 | 20,15 | 287 |
18 mar 2024 | 21,00 | 21,39 | 20,92 | 21,26 | 21,26 | 218 |
15 mar 2024 | 20,12 | 20,59 | 20,12 | 20,16 | 20,16 | 120 |
14 mar 2024 | 20,62 | 20,64 | 19,68 | 20,00 | 20,00 | 259 |
13 mar 2024 | 20,74 | 21,25 | 20,60 | 20,64 | 20,64 | 1.356 |
12 mar 2024 | 22,00 | 22,26 | 20,55 | 20,55 | 20,55 | 87 |
11 mar 2024 | 20,94 | 21,86 | 20,88 | 21,38 | 21,38 | 1.467 |
08 mar 2024 | 21,06 | 21,57 | 20,70 | 20,90 | 20,90 | 154 |
07 mar 2024 | 19,71 | 20,38 | 19,71 | 20,38 | 20,38 | 2.316 |
06 mar 2024 | 19,27 | 20,07 | 18,94 | 19,61 | 19,61 | 705 |
05 mar 2024 | 17,77 | 19,18 | 17,44 | 18,91 | 18,91 | 860 |
04 mar 2024 | 19,47 | 20,58 | 18,24 | 18,27 | 18,27 | 3.409 |
01 mar 2024 | 21,04 | 21,05 | 19,11 | 19,45 | 19,45 | 3.218 |
29 feb 2024 | 23,40 | 24,58 | 21,09 | 21,51 | 21,51 | 4.717 |
28 feb 2024 | 20,24 | 20,90 | 20,02 | 20,65 | 20,65 | 917 |
27 feb 2024 | 20,11 | 20,50 | 19,84 | 20,26 | 20,26 | 601 |
26 feb 2024 | 19,99 | 20,52 | 19,51 | 19,51 | 19,51 | 201 |
23 feb 2024 | 20,11 | 20,96 | 19,88 | 20,96 | 20,96 | 363 |
22 feb 2024 | 21,46 | 21,76 | 20,77 | 20,77 | 20,77 | 192 |
21 feb 2024 | 21,93 | 22,66 | 21,93 | 22,55 | 22,55 | 735 |
20 feb 2024 | 22,12 | 22,63 | 21,93 | 22,53 | 22,53 | 447 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 23,28 | 23,80 | 23,12 | 23,22 | 23,22 | 298 |
15 feb 2024 | 24,02 | 24,64 | 23,61 | 24,05 | 24,05 | 647 |
14 feb 2024 | 22,36 | 23,06 | 21,99 | 22,99 | 22,99 | 2.046 |
13 feb 2024 | 23,26 | 23,26 | 21,64 | 22,38 | 22,38 | 2.546 |
12 feb 2024 | 23,37 | 25,28 | 23,19 | 25,28 | 25,28 | 2.817 |
09 feb 2024 | 22,50 | 23,63 | 22,23 | 23,12 | 23,12 | 444 |
08 feb 2024 | 21,78 | 22,15 | 21,73 | 22,15 | 22,15 | 287 |
07 feb 2024 | 22,08 | 22,08 | 20,75 | 21,33 | 21,33 | 491 |
06 feb 2024 | 20,18 | 21,22 | 20,00 | 21,22 | 21,22 | 241 |
05 feb 2024 | 20,27 | 20,59 | 19,38 | 20,04 | 20,04 | 523 |
02 feb 2024 | 21,10 | 21,10 | 20,07 | 20,67 | 20,67 | 276 |
01 feb 2024 | 21,36 | 21,61 | 20,68 | 20,94 | 20,94 | 178 |
31 gen 2024 | 21,18 | 22,06 | 20,84 | 21,64 | 21,64 | 809 |
30 gen 2024 | 22,14 | 22,14 | 21,24 | 21,60 | 21,60 | 659 |
29 gen 2024 | 21,98 | 22,27 | 21,42 | 21,97 | 21,97 | 1.090 |
26 gen 2024 | 23,31 | 23,31 | 22,51 | 22,67 | 22,67 | 305 |
25 gen 2024 | 23,01 | 23,01 | 21,61 | 22,58 | 22,58 | 242 |
24 gen 2024 | 24,40 | 24,40 | 22,32 | 22,32 | 22,32 | 238 |
23 gen 2024 | 23,19 | 23,41 | 22,78 | 23,41 | 23,41 | 409 |
22 gen 2024 | 21,98 | 23,00 | 21,96 | 21,96 | 21,96 | 2.741 |
19 gen 2024 | 21,62 | 21,62 | 20,32 | 21,25 | 21,25 | 125 |
18 gen 2024 | 21,59 | 21,87 | 20,57 | 21,57 | 21,57 | 466 |
17 gen 2024 | 23,47 | 23,47 | 21,81 | 21,93 | 21,93 | 1.276 |
16 gen 2024 | 25,38 | 25,72 | 23,19 | 23,19 | 23,19 | 948 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 26,31 | 26,96 | 26,22 | 26,22 | 26,22 | 159 |
11 gen 2024 | 26,44 | 27,05 | 25,87 | 26,22 | 26,22 | 77 |
10 gen 2024 | 27,00 | 27,00 | 26,72 | 26,80 | 26,80 | 140 |
09 gen 2024 | 27,80 | 28,25 | 27,31 | 28,12 | 28,12 | 739 |
08 gen 2024 | 28,56 | 29,15 | 28,56 | 29,07 | 29,07 | 29 |
05 gen 2024 | 28,34 | 29,87 | 28,33 | 29,30 | 29,30 | 208 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 30,49 | 30,49 | 28,98 | 29,76 | 29,76 | 428 |
02 gen 2024 | 31,25 | 32,65 | 31,25 | 32,65 | 32,65 | 354 |
29 dic 2023 | 32,52 | 32,52 | 31,51 | 31,77 | 31,77 | 47 |
28 dic 2023 | 31,99 | 32,69 | 31,83 | 32,69 | 32,69 | 109 |
27 dic 2023 | 32,34 | 32,78 | 32,03 | 32,38 | 32,38 | 300 |
22 dic 2023 | 32,23 | 32,23 | 31,39 | 31,54 | 31,54 | 96 |
21 dic 2023 | 31,54 | 32,17 | 31,44 | 31,44 | 31,44 | 159 |
20 dic 2023 | 33,08 | 33,40 | 32,48 | 32,79 | 32,79 | 94 |
19 dic 2023 | 32,55 | 33,55 | 31,20 | 33,05 | 33,05 | 280 |
18 dic 2023 | 33,81 | 34,02 | 31,79 | 32,54 | 32,54 | 141 |
15 dic 2023 | 35,74 | 35,74 | 34,21 | 34,80 | 34,80 | 172 |
14 dic 2023 | 35,17 | 37,33 | 34,82 | 36,47 | 36,47 | 373 |
13 dic 2023 | 29,21 | 29,66 | 29,21 | 29,40 | 29,40 | 87 |
12 dic 2023 | 31,55 | 31,55 | 29,10 | 29,48 | 29,48 | 432 |
11 dic 2023 | 31,62 | 32,78 | 31,18 | 32,54 | 32,54 | 461 |
08 dic 2023 | 31,80 | 32,67 | 31,07 | 31,09 | 31,09 | 263 |
07 dic 2023 | 30,49 | 32,01 | 30,48 | 31,79 | 31,79 | 3.121 |
06 dic 2023 | 30,85 | 31,63 | 29,92 | 29,92 | 29,92 | 177 |
05 dic 2023 | 31,51 | 31,96 | 30,15 | 30,34 | 30,34 | 292 |
04 dic 2023 | 31,63 | 32,63 | 31,46 | 32,39 | 32,39 | 674 |
*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...