Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | 10 |
01 mag 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
30 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | 1 |
29 apr 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
26 apr 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
25 apr 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | 1.068 |
24 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
23 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
22 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 63 |
19 apr 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | 92 |
18 apr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
17 apr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
16 apr 2024 | 16,10 | 16,12 | 16,10 | 16,12 | 16,12 | 9 |
15 apr 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | 118 |
12 apr 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | 2 |
11 apr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | 100 |
10 apr 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
09 apr 2024 | 17,78 | 17,78 | 17,76 | 17,76 | 17,76 | 6 |
08 apr 2024 | 17,94 | 17,96 | 17,94 | 17,96 | 17,96 | 326 |
05 apr 2024 | 18,50 | 19,36 | 18,50 | 18,92 | 18,92 | 7 |
04 apr 2024 | 17,72 | 18,35 | 18,20 | 18,35 | 18,35 | 343 |
03 apr 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
02 apr 2024 | 15,80 | 15,82 | 15,60 | 15,76 | 15,76 | 307 |
28 mar 2024 | 15,76 | 15,90 | 15,72 | 15,90 | 15,90 | 1.577 |
27 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
26 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 4 |
25 mar 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | 198 |
22 mar 2024 | 16,78 | 16,78 | 16,68 | 16,68 | 16,68 | 13 |
21 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
20 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
19 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | 133 |
18 mar 2024 | 17,80 | 18,06 | 17,80 | 17,87 | 17,87 | 47 |
15 mar 2024 | 18,04 | 18,04 | 17,84 | 17,92 | 17,92 | 10 |
14 mar 2024 | 17,90 | 18,01 | 17,90 | 18,00 | 18,00 | 92 |
13 mar 2024 | 18,26 | 18,46 | 18,26 | 18,46 | 18,46 | 666 |
12 mar 2024 | 19,46 | 19,54 | 19,46 | 19,54 | 19,54 | 6 |
11 mar 2024 | 20,20 | 20,25 | 20,10 | 20,10 | 20,10 | 6 |
08 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | 5 |
07 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | 1 |
06 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | 131 |
05 mar 2024 | 19,66 | 19,66 | 19,34 | 19,34 | 19,34 | 17 |
04 mar 2024 | 19,99 | 19,99 | 19,70 | 19,92 | 19,92 | 654 |
01 mar 2024 | 19,40 | 19,70 | 19,40 | 19,70 | 19,70 | 80 |
29 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
28 feb 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | 5 |
27 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
26 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
23 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | 98 |
22 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
21 feb 2024 | 19,20 | 19,22 | 19,20 | 19,22 | 19,22 | 7 |
20 feb 2024 | 19,60 | 19,60 | 19,24 | 19,24 | 19,24 | 7 |
19 feb 2024 | 21,10 | 21,10 | 20,00 | 20,00 | 20,00 | 59 |
16 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | 20 |
15 feb 2024 | 21,20 | 21,40 | 21,20 | 21,40 | 21,40 | 4 |
14 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | 84 |
13 feb 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | 7 |
12 feb 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
09 feb 2024 | 22,55 | 22,55 | 21,61 | 21,61 | 21,61 | 23 |
08 feb 2024 | 18,54 | 21,00 | 18,54 | 19,94 | 19,94 | 1.023 |
07 feb 2024 | 17,44 | 18,02 | 17,44 | 18,02 | 18,02 | 124 |
06 feb 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | 6 |
05 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | 274 |
02 feb 2024 | 19,72 | 19,72 | 19,46 | 19,46 | 19,46 | 1.000 |
01 feb 2024 | 19,58 | 19,66 | 19,46 | 19,46 | 19,46 | 10 |
31 gen 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
30 gen 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | 6 |
29 gen 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
26 gen 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
25 gen 2024 | 19,90 | 20,37 | 19,80 | 19,80 | 19,80 | 1.915 |
24 gen 2024 | 20,50 | 20,65 | 20,50 | 20,65 | 20,65 | 28.656 |
23 gen 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | 60 |
22 gen 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | 5 |
19 gen 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | 183 |
18 gen 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | 1.194 |
17 gen 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | 1 |
16 gen 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
15 gen 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | 1.119 |
12 gen 2024 | 18,28 | 18,60 | 18,14 | 18,52 | 18,52 | 25 |
11 gen 2024 | 20,20 | 20,20 | 20,04 | 20,04 | 20,04 | 224 |
10 gen 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | 1 |
09 gen 2024 | 20,41 | 20,45 | 20,41 | 20,45 | 20,45 | 533 |
08 gen 2024 | 20,30 | 20,30 | 19,92 | 19,92 | 19,92 | 349 |
05 gen 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | 3 |
04 gen 2024 | 20,65 | 20,65 | 20,45 | 20,45 | 20,45 | 83 |
03 gen 2024 | 20,28 | 20,80 | 20,28 | 20,80 | 20,80 | 506 |
02 gen 2024 | 20,80 | 21,30 | 20,80 | 21,20 | 21,20 | 182 |
29 dic 2023 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | 299 |
28 dic 2023 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
27 dic 2023 | 21,60 | 21,75 | 21,60 | 21,65 | 21,65 | 35 |
22 dic 2023 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
21 dic 2023 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | 13 |
20 dic 2023 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | 9 |
19 dic 2023 | 21,30 | 21,50 | 21,30 | 21,50 | 21,50 | 40 |
18 dic 2023 | 20,75 | 20,75 | 20,25 | 20,50 | 20,50 | 80 |
15 dic 2023 | 20,45 | 20,75 | 20,45 | 20,50 | 20,50 | 241 |
14 dic 2023 | 20,70 | 20,85 | 20,45 | 20,45 | 20,45 | 184 |
13 dic 2023 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
12 dic 2023 | 21,70 | 21,70 | 21,50 | 21,50 | 21,50 | 296 |
11 dic 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
08 dic 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
*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...