Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
29 apr 2024 | 25,73 | 26,10 | 26,10 | 26,10 | 26,10 | 218 |
26 apr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
25 apr 2024 | 25,73 | 25,80 | 25,65 | 25,65 | 25,65 | 172 |
24 apr 2024 | 26,00 | 25,70 | 25,70 | 25,70 | 25,70 | 58 |
23 apr 2024 | 25,67 | 25,95 | 25,70 | 25,95 | 25,95 | 512 |
22 apr 2024 | 25,33 | 25,80 | 25,75 | 25,80 | 25,80 | 271 |
19 apr 2024 | 25,17 | 25,20 | 25,20 | 25,20 | 25,20 | 61 |
18 apr 2024 | 25,17 | 25,50 | 25,50 | 25,50 | 25,50 | 59 |
17 apr 2024 | 25,17 | 25,30 | 25,25 | 25,27 | 25,27 | 361 |
16 apr 2024 | 25,48 | 25,20 | 25,20 | 25,20 | 25,20 | 15 |
15 apr 2024 | 25,88 | 26,15 | 25,95 | 25,95 | 25,95 | 117 |
12 apr 2024 | 26,05 | 26,20 | 25,95 | 26,20 | 26,20 | 351 |
11 apr 2024 | 26,45 | 26,20 | 26,06 | 26,06 | 26,06 | 640 |
10 apr 2024 | 26,50 | 26,95 | 26,50 | 26,50 | 26,50 | 97 |
09 apr 2024 | 26,70 | 26,85 | 26,65 | 26,81 | 26,81 | 446 |
08 apr 2024 | 26,50 | 26,95 | 26,55 | 26,56 | 26,56 | 1.126 |
05 apr 2024 | 26,55 | 26,40 | 26,40 | 26,40 | 26,40 | 82 |
04 apr 2024 | 26,55 | 26,60 | 26,55 | 26,55 | 26,55 | 15 |
03 apr 2024 | 26,65 | 26,46 | 26,43 | 26,46 | 26,46 | 320 |
02 apr 2024 | 26,70 | 26,45 | 26,45 | 26,45 | 26,45 | 255 |
28 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
27 mar 2024 | 26,45 | 27,20 | 26,40 | 27,00 | 27,00 | 306 |
26 mar 2024 | 26,25 | 26,30 | 26,15 | 26,28 | 26,28 | 560 |
25 mar 2024 | 25,92 | 26,10 | 25,65 | 25,95 | 25,95 | 785 |
22 mar 2024 | 25,27 | 25,70 | 25,32 | 25,32 | 25,32 | 66 |
21 mar 2024 | 25,63 | 25,80 | 24,70 | 25,15 | 25,15 | 1.243 |
20 mar 2024 | 24,85 | 26,10 | 25,35 | 25,60 | 25,60 | 752 |
19 mar 2024 | 24,55 | 24,75 | 24,75 | 24,75 | 24,75 | 155 |
18 mar 2024 | 23,58 | 24,65 | 23,85 | 24,65 | 24,65 | 503 |
15 mar 2024 | 24,00 | 23,43 | 23,43 | 23,58 | 23,58 | 68 |
14 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
13 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
12 mar 2024 | 23,17 | 23,70 | 23,30 | 23,70 | 23,70 | 162 |
11 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
08 mar 2024 | 22,65 | 22,95 | 22,70 | 22,95 | 22,95 | 284 |
07 mar 2024 | 22,30 | 22,42 | 22,42 | 22,42 | 22,42 | 164 |
06 mar 2024 | 21,58 | 22,50 | 22,00 | 22,00 | 22,00 | 269 |
05 mar 2024 | 22,35 | 21,62 | 21,62 | 21,62 | 21,62 | 59 |
04 mar 2024 | 22,90 | 22,80 | 22,80 | 22,80 | 22,80 | 100 |
01 mar 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
29 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
28 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
27 feb 2024 | 22,75 | 22,85 | 22,55 | 22,75 | 22,75 | 494 |
26 feb 2024 | 22,45 | 22,80 | 22,75 | 22,75 | 22,75 | 538 |
23 feb 2024 | 22,45 | 22,55 | 22,15 | 22,40 | 22,40 | 1.150 |
22 feb 2024 | 22,20 | 22,75 | 22,55 | 22,55 | 22,55 | 441 |
21 feb 2024 | 21,23 | 21,40 | 21,10 | 21,40 | 21,40 | 316 |
20 feb 2024 | 21,02 | 21,25 | 20,90 | 21,25 | 21,25 | 470 |
19 feb 2024 | 21,17 | 21,16 | 20,90 | 21,15 | 21,15 | 490 |
16 feb 2024 | 21,17 | 21,25 | 21,25 | 21,25 | 21,25 | 42 |
15 feb 2024 | 21,73 | 21,80 | 21,35 | 21,35 | 21,35 | 764 |
14 feb 2024 | 21,42 | 21,65 | 21,65 | 21,65 | 21,65 | 106 |
13 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
12 feb 2024 | 21,27 | 21,55 | 21,50 | 21,55 | 21,55 | 190 |
09 feb 2024 | 21,83 | 21,70 | 21,35 | 21,40 | 21,40 | 1.450 |
08 feb 2024 | 21,33 | 21,85 | 21,40 | 21,84 | 21,84 | 3.236 |
07 feb 2024 | 21,77 | 21,70 | 21,50 | 21,50 | 21,50 | 264 |
06 feb 2024 | 21,73 | 21,85 | 21,50 | 21,85 | 21,85 | 2.238 |
05 feb 2024 | 21,77 | 22,00 | 21,75 | 21,83 | 21,83 | 731 |
02 feb 2024 | 22,20 | 22,00 | 21,80 | 21,90 | 21,90 | 2.533 |
01 feb 2024 | 22,30 | 22,00 | 22,00 | 22,00 | 22,00 | 130 |
31 gen 2024 | 22,50 | 22,35 | 22,35 | 22,35 | 22,35 | 861 |
30 gen 2024 | 23,02 | 22,55 | 22,55 | 22,55 | 22,55 | 85 |
29 gen 2024 | 22,45 | 22,95 | 22,10 | 22,95 | 22,95 | 1.609 |
26 gen 2024 | 22,60 | 22,55 | 22,35 | 22,44 | 22,44 | 811 |
25 gen 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 22,45 | 22,40 | 22,25 | 22,40 | 22,40 | 191 |
19 gen 2024 | 22,40 | 22,35 | 22,30 | 22,35 | 22,35 | 710 |
18 gen 2024 | 23,02 | 22,85 | 22,20 | 22,85 | 22,85 | 623 |
17 gen 2024 | 21,48 | 23,10 | 21,55 | 23,10 | 23,10 | 3.492 |
16 gen 2024 | 21,77 | 21,80 | 21,60 | 21,75 | 21,75 | 1.161 |
15 gen 2024 | 22,10 | 22,05 | 21,90 | 22,05 | 22,05 | 68 |
12 gen 2024 | 21,88 | 22,30 | 22,05 | 22,20 | 22,20 | 1.509 |
11 gen 2024 | 22,00 | 22,25 | 21,75 | 21,75 | 21,75 | 908 |
10 gen 2024 | 21,88 | 22,05 | 21,65 | 21,90 | 21,90 | 1.455 |
09 gen 2024 | 22,00 | 22,05 | 21,80 | 21,86 | 21,86 | 596 |
08 gen 2024 | 21,83 | 22,00 | 21,78 | 22,00 | 22,00 | 530 |
05 gen 2024 | 21,33 | 21,80 | 21,50 | 21,66 | 21,66 | 898 |
04 gen 2024 | 21,17 | 21,55 | 21,30 | 21,40 | 21,40 | 612 |
03 gen 2024 | 21,77 | 21,90 | 21,00 | 21,00 | 21,00 | 959 |
02 gen 2024 | 22,30 | 22,50 | 21,80 | 21,80 | 21,80 | 582 |
29 dic 2023 | 22,10 | 22,40 | 22,30 | 22,34 | 22,34 | 1.278 |
28 dic 2023 | 22,10 | 22,40 | 22,25 | 22,25 | 22,25 | 267 |
27 dic 2023 | 21,92 | 22,25 | 22,15 | 22,15 | 22,15 | 128 |
22 dic 2023 | 22,00 | 22,15 | 21,85 | 22,00 | 22,00 | 887 |
21 dic 2023 | 22,30 | 22,25 | 22,05 | 22,06 | 22,06 | 3.222 |
20 dic 2023 | 22,35 | 22,50 | 22,25 | 22,45 | 22,45 | 1.628 |
19 dic 2023 | 22,30 | 22,50 | 22,10 | 22,30 | 22,30 | 3.113 |
18 dic 2023 | 22,50 | 22,40 | 22,05 | 22,27 | 22,27 | 4.660 |
15 dic 2023 | 22,10 | 22,60 | 22,15 | 22,60 | 22,60 | 2.629 |
14 dic 2023 | 21,38 | 22,20 | 21,90 | 22,15 | 22,15 | 1.989 |
13 dic 2023 | 21,83 | 21,90 | 21,35 | 21,55 | 21,55 | 3.936 |
12 dic 2023 | 22,05 | 22,08 | 21,75 | 21,80 | 21,80 | 1.031 |
11 dic 2023 | 21,92 | 22,20 | 21,90 | 22,20 | 22,20 | 2.545 |
08 dic 2023 | 21,67 | 22,00 | 21,70 | 22,00 | 22,00 | 930 |
07 dic 2023 | 21,38 | 21,75 | 21,43 | 21,43 | 21,43 | 365 |
*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...