Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 29,20 | 29,32 | 29,20 | 29,32 | 29,32 | 1.000 |
20 mag 2024 | 29,64 | 30,40 | 29,64 | 29,88 | 29,88 | 1.981 |
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 29,50 | 30,00 | 29,50 | 29,98 | 29,98 | 2.226 |
15 mag 2024 | 29,30 | 29,40 | 29,28 | 29,28 | 29,28 | 1.818 |
14 mag 2024 | 29,96 | 29,96 | 29,48 | 29,49 | 29,49 | 432 |
13 mag 2024 | 28,74 | 29,16 | 28,74 | 29,14 | 29,14 | 1.390 |
10 mag 2024 | 29,66 | 29,66 | 29,54 | 29,54 | 29,54 | 3.886 |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 28,66 | 28,68 | 28,00 | 28,00 | 28,00 | 1.456 |
07 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | 492 |
02 mag 2024 | 26,84 | 26,84 | 26,28 | 26,28 | 26,28 | 2.849 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 26,48 | 26,48 | 26,30 | 26,30 | 26,30 | 623 |
29 apr 2024 | 26,90 | 26,90 | 26,85 | 26,85 | 26,85 | 235 |
26 apr 2024 | 27,16 | 27,72 | 26,94 | 27,00 | 27,00 | 2.546 |
25 apr 2024 | 27,38 | 27,48 | 26,20 | 26,94 | 26,94 | 14.329 |
24 apr 2024 | 26,88 | 27,70 | 25,80 | 27,16 | 27,16 | 25.371 |
23 apr 2024 | 24,02 | 25,52 | 23,52 | 24,36 | 24,36 | 26.465 |
22 apr 2024 | 23,82 | 23,92 | 23,48 | 23,92 | 23,92 | 4.248 |
19 apr 2024 | 23,24 | 23,24 | 23,06 | 23,12 | 23,12 | 5.845 |
18 apr 2024 | 23,42 | 23,68 | 22,95 | 22,95 | 22,95 | 8.023 |
17 apr 2024 | 22,74 | 23,08 | 22,74 | 23,08 | 23,08 | 2.099 |
16 apr 2024 | 23,26 | 23,48 | 23,26 | 23,48 | 23,48 | 2.909 |
15 apr 2024 | 24,68 | 24,68 | 24,06 | 24,06 | 24,06 | 626 |
12 apr 2024 | 25,30 | 25,60 | 24,84 | 24,91 | 24,91 | 3.657 |
11 apr 2024 | 23,50 | 24,38 | 23,50 | 23,68 | 23,68 | 3.663 |
10 apr 2024 | 24,48 | 24,48 | 23,32 | 24,12 | 24,12 | 2.880 |
09 apr 2024 | 24,54 | 24,84 | 23,57 | 24,84 | 24,84 | 2.876 |
08 apr 2024 | 24,02 | 24,04 | 23,62 | 24,04 | 24,04 | 2.516 |
05 apr 2024 | 22,84 | 23,32 | 22,76 | 23,10 | 23,10 | 26.577 |
04 apr 2024 | 22,60 | 23,10 | 22,23 | 23,10 | 23,10 | 3.060 |
03 apr 2024 | 21,50 | 21,62 | 20,48 | 21,50 | 21,50 | 2.424 |
02 apr 2024 | 20,68 | 20,68 | 20,24 | 20,67 | 20,67 | 9.951 |
28 mar 2024 | 20,10 | 20,38 | 20,10 | 20,38 | 20,38 | 21.510 |
27 mar 2024 | 20,26 | 20,26 | 20,14 | 20,14 | 20,14 | 2.833 |
26 mar 2024 | 20,50 | 20,68 | 20,38 | 20,68 | 20,68 | 7.619 |
25 mar 2024 | 20,98 | 20,98 | 20,54 | 20,76 | 20,76 | 7.410 |
22 mar 2024 | 20,98 | 21,40 | 20,98 | 20,98 | 20,98 | 2.953 |
21 mar 2024 | 21,34 | 21,34 | 21,19 | 21,30 | 21,30 | 13.332 |
20 mar 2024 | 21,18 | 21,26 | 21,08 | 21,12 | 21,12 | 4.071 |
19 mar 2024 | 21,40 | 21,52 | 21,36 | 21,52 | 21,52 | 4.283 |
18 mar 2024 | 21,70 | 22,34 | 21,50 | 21,50 | 21,50 | 4.146 |
15 mar 2024 | 22,28 | 22,82 | 22,06 | 22,52 | 22,52 | 6.656 |
14 mar 2024 | 21,71 | 21,71 | 20,78 | 20,78 | 20,78 | 11.607 |
13 mar 2024 | 21,30 | 21,30 | 21,10 | 21,10 | 21,10 | 2.062 |
12 mar 2024 | 21,48 | 21,72 | 21,44 | 21,72 | 21,72 | 2.941 |
11 mar 2024 | 20,98 | 21,18 | 20,78 | 20,78 | 20,78 | 9.321 |
08 mar 2024 | 21,00 | 21,00 | 20,84 | 20,86 | 20,86 | 1.262 |
07 mar 2024 | 20,84 | 20,88 | 20,84 | 20,88 | 20,88 | 1.789 |
06 mar 2024 | 20,94 | 21,22 | 20,70 | 20,70 | 20,70 | 16.536 |
05 mar 2024 | 20,56 | 20,70 | 19,90 | 20,04 | 20,04 | 4.712 |
04 mar 2024 | 21,04 | 21,14 | 20,92 | 20,92 | 20,92 | 10.151 |
01 mar 2024 | 22,70 | 22,76 | 21,64 | 21,64 | 21,64 | 3.696 |
29 feb 2024 | 21,44 | 22,72 | 21,31 | 22,62 | 22,62 | 49.435 |
28 feb 2024 | 21,34 | 21,60 | 21,34 | 21,59 | 21,59 | 33.619 |
27 feb 2024 | 21,64 | 21,64 | 21,22 | 21,40 | 21,40 | 5.061 |
26 feb 2024 | 20,86 | 21,14 | 20,44 | 20,54 | 20,54 | 6.554 |
23 feb 2024 | 20,46 | 20,46 | 20,05 | 20,22 | 20,22 | 12.169 |
22 feb 2024 | 19,76 | 20,06 | 19,33 | 20,02 | 20,02 | 3.450 |
21 feb 2024 | 19,38 | 20,28 | 19,38 | 20,12 | 20,12 | 24.832 |
20 feb 2024 | 19,02 | 20,24 | 19,02 | 19,86 | 19,86 | 34.085 |
19 feb 2024 | 19,29 | 20,02 | 18,87 | 19,57 | 19,57 | 49.605 |
16 feb 2024 | 17,14 | 17,25 | 16,59 | 16,69 | 16,69 | 6.644 |
15 feb 2024 | 17,19 | 17,29 | 16,81 | 17,06 | 17,06 | 9.624 |
14 feb 2024 | 16,83 | 17,11 | 16,56 | 16,56 | 16,56 | 2.064 |
13 feb 2024 | 16,92 | 17,17 | 16,53 | 16,55 | 16,55 | 7.755 |
12 feb 2024 | 16,90 | 17,04 | 16,85 | 16,97 | 16,97 | 9.029 |
09 feb 2024 | 16,75 | 17,04 | 16,75 | 16,76 | 16,76 | 22.299 |
08 feb 2024 | 17,05 | 17,09 | 16,86 | 16,86 | 16,86 | 2.753 |
07 feb 2024 | 16,87 | 16,87 | 16,74 | 16,81 | 16,81 | 1.589 |
06 feb 2024 | 16,47 | 16,65 | 16,47 | 16,47 | 16,47 | 4.059 |
05 feb 2024 | 17,77 | 17,90 | 17,56 | 17,71 | 17,71 | 12.809 |
02 feb 2024 | 17,93 | 17,93 | 17,58 | 17,58 | 17,58 | 1.301 |
01 feb 2024 | 17,50 | 17,50 | 16,88 | 16,88 | 16,88 | 3.052 |
31 gen 2024 | 17,80 | 17,80 | 17,66 | 17,66 | 17,66 | 7.751 |
30 gen 2024 | 18,12 | 18,16 | 17,86 | 18,12 | 18,12 | 5.653 |
29 gen 2024 | 16,92 | 17,64 | 16,72 | 17,00 | 17,00 | 9.666 |
26 gen 2024 | 16,79 | 17,37 | 16,74 | 16,74 | 16,74 | 26.819 |
25 gen 2024 | 16,83 | 16,94 | 16,70 | 16,94 | 16,94 | 6.402 |
24 gen 2024 | 16,92 | 16,92 | 16,33 | 16,75 | 16,75 | 23.479 |
23 gen 2024 | 16,05 | 17,18 | 15,65 | 15,84 | 15,84 | 25.192 |
22 gen 2024 | 16,94 | 17,15 | 16,94 | 17,15 | 17,15 | 1.522 |
19 gen 2024 | 17,26 | 17,26 | 16,85 | 16,85 | 16,85 | 14.022 |
18 gen 2024 | 17,00 | 17,00 | 16,83 | 16,83 | 16,83 | 297 |
17 gen 2024 | 16,70 | 16,86 | 16,70 | 16,70 | 16,70 | 2.946 |
16 gen 2024 | 17,12 | 17,12 | 16,96 | 16,96 | 16,96 | 4.919 |
15 gen 2024 | 17,36 | 17,38 | 17,03 | 17,09 | 17,09 | 10.782 |
12 gen 2024 | 18,22 | 18,22 | 18,06 | 18,06 | 18,06 | 23.126 |
11 gen 2024 | 18,76 | 18,76 | 18,50 | 18,50 | 18,50 | 654 |
10 gen 2024 | 18,64 | 18,93 | 18,64 | 18,66 | 18,66 | 2.806 |
09 gen 2024 | 18,69 | 18,75 | 18,69 | 18,75 | 18,75 | 10.168 |
08 gen 2024 | 19,30 | 19,75 | 18,80 | 19,75 | 19,75 | 2.051 |
05 gen 2024 | 19,52 | 19,64 | 19,46 | 19,64 | 19,64 | 945 |
04 gen 2024 | 19,93 | 20,14 | 19,70 | 19,95 | 19,95 | 10.796 |
03 gen 2024 | 20,18 | 20,18 | 19,80 | 19,88 | 19,88 | 4.842 |
02 gen 2024 | 20,74 | 21,16 | 20,24 | 21,16 | 21,16 | 1.408 |
29 dic 2023 | 20,96 | 21,06 | 20,80 | 20,86 | 20,86 | 3.413 |
28 dic 2023 | 20,65 | 21,05 | 20,65 | 21,05 | 21,05 | 109.500 |
*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...