Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
18 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
17 apr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
16 apr 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
15 apr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
12 apr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
11 apr 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
10 apr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
09 apr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
08 apr 2024 | 16,58 | 16,58 | 16,46 | 16,46 | 16,46 | - |
05 apr 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
04 apr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
03 apr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
02 apr 2024 | 16,88 | 16,94 | 16,38 | 16,38 | 16,38 | - |
28 mar 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
27 mar 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
26 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
25 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
22 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
21 mar 2024 | 17,24 | 17,24 | 16,90 | 16,90 | 16,90 | 1 |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | 18,18 | 18,24 | 18,18 | 18,24 | 18,24 | 1 |
15 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
14 mar 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
13 mar 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
12 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
11 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
08 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
07 mar 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
06 mar 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
05 mar 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
04 mar 2024 | 18,40 | 18,40 | 17,94 | 17,94 | 17,94 | - |
01 mar 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
29 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
28 feb 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
27 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
26 feb 2024 | 18,40 | 18,40 | 18,38 | 18,38 | 18,38 | - |
23 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
22 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
21 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
20 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
19 feb 2024 | 18,22 | 18,34 | 18,22 | 18,34 | 18,34 | - |
16 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
15 feb 2024 | 18,38 | 18,40 | 18,38 | 18,40 | 18,40 | 8 |
14 feb 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
13 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
12 feb 2024 | 17,08 | 17,38 | 17,08 | 17,38 | 17,38 | - |
09 feb 2024 | 17,16 | 17,16 | 17,03 | 17,03 | 17,03 | 299 |
08 feb 2024 | 17,50 | 17,50 | 17,48 | 17,48 | 17,48 | 91 |
07 feb 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
06 feb 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
05 feb 2024 | 16,88 | 16,88 | 16,40 | 16,60 | 16,60 | 1 |
02 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
01 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
31 gen 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
30 gen 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
29 gen 2024 | 19,04 | 19,04 | 18,08 | 18,10 | 18,10 | 39 |
26 gen 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
25 gen 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 20,95 | 20,95 | 20,90 | 20,90 | 20,90 | - |
19 gen 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
18 gen 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
17 gen 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
16 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
15 gen 2024 | 20,85 | 21,15 | 20,85 | 21,15 | 21,15 | - |
12 gen 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
11 gen 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
10 gen 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
09 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
08 gen 2024 | 21,60 | 21,60 | 21,55 | 21,55 | 21,55 | - |
05 gen 2024 | 21,70 | 21,70 | 21,60 | 21,60 | 21,60 | - |
04 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
03 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
02 gen 2024 | 22,00 | 22,00 | 21,85 | 21,85 | 21,85 | - |
29 dic 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | 9 |
28 dic 2023 | 21,75 | 21,75 | 21,60 | 21,60 | 21,60 | 127 |
27 dic 2023 | 22,40 | 22,40 | 22,00 | 22,00 | 22,00 | 1 |
22 dic 2023 | 22,75 | 22,75 | 22,63 | 22,63 | 22,63 | 97 |
21 dic 2023 | 23,25 | 23,25 | 22,95 | 22,95 | 22,95 | 134 |
20 dic 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
19 dic 2023 | 22,00 | 22,15 | 22,00 | 22,15 | 22,15 | 13 |
18 dic 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
15 dic 2023 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
14 dic 2023 | 21,95 | 21,95 | 21,82 | 21,82 | 21,82 | 125 |
13 dic 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | 78 |
12 dic 2023 | 22,15 | 22,15 | 21,62 | 21,62 | 21,62 | 289 |
11 dic 2023 | 21,85 | 22,25 | 21,85 | 22,25 | 22,25 | - |
08 dic 2023 | 21,20 | 21,75 | 21,20 | 21,75 | 21,75 | 188 |
07 dic 2023 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
06 dic 2023 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
05 dic 2023 | 21,60 | 21,60 | 21,40 | 21,40 | 21,40 | 6 |
04 dic 2023 | 22,25 | 22,25 | 22,00 | 22,25 | 22,25 | 128 |
01 dic 2023 | 22,30 | 22,30 | 21,90 | 21,90 | 21,90 | 74 |
30 nov 2023 | 22,10 | 22,10 | 22,05 | 22,05 | 22,05 | 110 |
29 nov 2023 | 22,50 | 22,50 | 22,23 | 22,23 | 22,23 | 155 |
28 nov 2023 | 22,75 | 22,75 | 21,86 | 22,31 | 22,31 | 794 |
27 nov 2023 | 23,50 | 23,50 | 22,95 | 22,95 | 22,95 | 783 |
*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...