Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | 200 |
08 giu 2023 | 24,82 | 25,02 | 24,82 | 24,90 | 24,90 | 279 |
07 giu 2023 | 24,78 | 25,00 | 24,78 | 25,00 | 25,00 | 304 |
06 giu 2023 | 24,93 | 24,96 | 24,93 | 24,93 | 24,93 | 710 |
05 giu 2023 | 24,57 | 24,68 | 24,57 | 24,68 | 24,68 | 204 |
02 giu 2023 | 24,74 | 24,95 | 24,73 | 24,74 | 24,74 | 112 |
01 giu 2023 | 24,16 | 24,68 | 24,08 | 24,56 | 24,56 | 540 |
31 mag 2023 | - | - | - | - | - | - |
30 mag 2023 | 24,53 | 24,59 | 24,15 | 24,15 | 24,15 | 252 |
26 mag 2023 | 24,34 | 24,36 | 24,34 | 24,36 | 24,36 | 5 |
25 mag 2023 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 41 |
24 mag 2023 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | 50 |
23 mag 2023 | 24,45 | 24,82 | 24,45 | 24,82 | 24,82 | 454 |
22 mag 2023 | 24,45 | 24,76 | 24,45 | 24,76 | 24,76 | 404 |
19 mag 2023 | 24,62 | 24,62 | 24,61 | 24,61 | 24,61 | 201 |
18 mag 2023 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | 10 |
17 mag 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | 10 |
16 mag 2023 | 24,82 | 24,82 | 24,46 | 24,46 | 24,46 | 81 |
15 mag 2023 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | 16.349 |
12 mag 2023 | 24,64 | 24,64 | 24,32 | 24,32 | 24,32 | 16.350 |
11 mag 2023 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | 1 |
10 mag 2023 | 25,58 | 25,58 | 25,30 | 25,30 | 25,30 | 522 |
09 mag 2023 | 23,45 | 24,18 | 23,45 | 23,97 | 23,97 | 272 |
05 mag 2023 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | 53 |
04 mag 2023 | 23,03 | 23,03 | 22,93 | 22,93 | 22,93 | 119 |
03 mag 2023 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | 19 |
02 mag 2023 | 23,49 | 23,51 | 22,73 | 22,73 | 22,73 | 670 |
28 apr 2023 | - | - | - | - | - | - |
27 apr 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | 110 |
26 apr 2023 | 23,31 | 23,36 | 22,96 | 22,96 | 22,96 | 170 |
25 apr 2023 | 23,63 | 23,66 | 23,63 | 23,63 | 23,63 | 482 |
24 apr 2023 | 23,64 | 23,64 | 23,62 | 23,62 | 23,62 | 294 |
21 apr 2023 | 23,68 | 23,68 | 23,52 | 23,59 | 23,59 | 451 |
20 apr 2023 | 24,06 | 24,06 | 23,78 | 23,78 | 23,78 | 334 |
19 apr 2023 | 23,88 | 23,90 | 23,86 | 23,90 | 23,90 | 830 |
18 apr 2023 | 24,06 | 24,06 | 24,00 | 24,03 | 24,03 | 274 |
17 apr 2023 | - | - | - | - | - | - |
14 apr 2023 | 24,52 | 24,52 | 24,35 | 24,35 | 24,35 | 475 |
13 apr 2023 | 24,49 | 24,50 | 24,49 | 24,50 | 24,50 | 463 |
12 apr 2023 | 24,67 | 24,83 | 24,58 | 24,83 | 24,83 | 4.655 |
11 apr 2023 | 24,60 | 24,83 | 24,60 | 24,83 | 24,83 | 1.387 |
06 apr 2023 | 24,11 | 24,12 | 24,05 | 24,12 | 24,12 | 1.399 |
05 apr 2023 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | 1 |
04 apr 2023 | 23,32 | 23,32 | 23,26 | 23,26 | 23,26 | 40 |
03 apr 2023 | - | - | - | - | - | - |
31 mar 2023 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | 181 |
30 mar 2023 | 23,69 | 23,84 | 23,69 | 23,84 | 23,84 | 37 |
29 mar 2023 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | 25 |
28 mar 2023 | - | - | - | - | - | - |
27 mar 2023 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | 36 |
24 mar 2023 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | 75 |
23 mar 2023 | 24,00 | 24,00 | 23,86 | 23,86 | 23,86 | 136 |
22 mar 2023 | 24,56 | 24,69 | 24,56 | 24,69 | 24,69 | 800 |
21 mar 2023 | 25,33 | 25,68 | 24,79 | 25,14 | 25,14 | 3.669 |
20 mar 2023 | 25,28 | 25,55 | 25,15 | 25,55 | 25,55 | 660 |
17 mar 2023 | 24,78 | 24,78 | 24,75 | 24,75 | 24,75 | 2.510 |
16 mar 2023 | 24,45 | 25,44 | 24,45 | 25,44 | 25,44 | 848 |
15 mar 2023 | 24,95 | 24,95 | 24,13 | 24,13 | 24,13 | 755 |
14 mar 2023 | 25,00 | 25,27 | 25,00 | 25,27 | 25,27 | 1.690 |
13 mar 2023 | 24,20 | 24,89 | 24,18 | 24,64 | 24,64 | 1.214 |
10 mar 2023 | 25,51 | 25,51 | 24,92 | 24,92 | 24,92 | 75 |
09 mar 2023 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 323 |
08 mar 2023 | 26,69 | 27,03 | 26,42 | 26,42 | 26,42 | 1.047 |
07 mar 2023 | 24,84 | 27,27 | 24,80 | 26,69 | 26,69 | 8.287 |
06 mar 2023 | 23,32 | 24,97 | 23,32 | 24,67 | 24,67 | 14.315 |
03 mar 2023 | 21,25 | 21,50 | 21,25 | 21,50 | 21,50 | 280 |
02 mar 2023 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | 50 |
01 mar 2023 | 21,98 | 21,98 | 21,64 | 21,64 | 21,64 | 3.850 |
28 feb 2023 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | 100 |
27 feb 2023 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | 100 |
24 feb 2023 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | 300 |
23 feb 2023 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | 500 |
22 feb 2023 | 22,30 | 22,50 | 22,30 | 22,50 | 22,50 | 704 |
21 feb 2023 | 22,83 | 22,83 | 22,82 | 22,82 | 22,82 | 374 |
20 feb 2023 | - | - | - | - | - | - |
17 feb 2023 | - | - | - | - | - | - |
16 feb 2023 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | 120 |
15 feb 2023 | - | - | - | - | - | - |
14 feb 2023 | - | - | - | - | - | - |
13 feb 2023 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | 50 |
10 feb 2023 | - | - | - | - | - | - |
09 feb 2023 | - | - | - | - | - | - |
08 feb 2023 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | 168 |
07 feb 2023 | 22,96 | 23,03 | 22,96 | 23,03 | 23,03 | 200 |
06 feb 2023 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | 522 |
03 feb 2023 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | 13 |
02 feb 2023 | - | - | - | - | - | - |
01 feb 2023 | - | - | - | - | - | - |
31 gen 2023 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | 140 |
30 gen 2023 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | 1 |
27 gen 2023 | 22,74 | 22,74 | 22,73 | 22,73 | 22,73 | 42 |
26 gen 2023 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | 24 |
25 gen 2023 | 22,73 | 22,73 | 22,50 | 22,50 | 22,50 | 94 |
24 gen 2023 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | 33 |
23 gen 2023 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | 80 |
20 gen 2023 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | 10 |
19 gen 2023 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | 96 |
18 gen 2023 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | 2.600 |
17 gen 2023 | 22,42 | 22,75 | 22,34 | 22,39 | 22,39 | 4.897 |
16 gen 2023 | - | - | - | - | - | - |
*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...