Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | 750 |
25 apr 2024 | 22,14 | 22,39 | 22,14 | 22,30 | 22,30 | 14.300 |
24 apr 2024 | 22,18 | 22,18 | 22,16 | 22,16 | 22,16 | 500 |
23 apr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | 11 |
22 apr 2024 | 22,33 | 22,35 | 22,24 | 22,24 | 22,24 | 7.400 |
19 apr 2024 | 22,77 | 22,88 | 22,77 | 22,88 | 22,88 | 1.900 |
18 apr 2024 | 22,85 | 22,85 | 22,76 | 22,76 | 22,76 | 23 |
17 apr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
16 apr 2024 | 22,72 | 22,83 | 22,70 | 22,83 | 22,83 | 6.322 |
15 apr 2024 | 22,50 | 22,61 | 22,43 | 22,61 | 22,61 | 410 |
12 apr 2024 | 22,92 | 22,92 | 22,89 | 22,89 | 22,89 | 200 |
11 apr 2024 | 22,40 | 22,40 | 22,39 | 22,39 | 22,39 | - |
10 apr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
09 apr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | 45 |
08 apr 2024 | 22,30 | 22,30 | 22,26 | 22,26 | 22,26 | 180 |
05 apr 2024 | 21,94 | 22,24 | 21,94 | 22,24 | 22,24 | 1.010 |
04 apr 2024 | 21,90 | 21,90 | 21,89 | 21,89 | 21,89 | - |
03 apr 2024 | 21,74 | 21,85 | 21,74 | 21,85 | 21,85 | 102 |
02 apr 2024 | 21,60 | 21,72 | 21,60 | 21,72 | 21,72 | 1 |
28 mar 2024 | 21,12 | 21,22 | 21,11 | 21,22 | 21,22 | 851 |
27 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
26 mar 2024 | 20,86 | 20,86 | 20,84 | 20,84 | 20,84 | 720 |
25 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | 501 |
22 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
21 mar 2024 | 21,03 | 21,03 | 20,76 | 20,76 | 20,76 | 349 |
20 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | 10 |
19 mar 2024 | 20,61 | 20,61 | 20,60 | 20,60 | 20,60 | 1.501 |
18 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
15 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
14 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | 25 |
13 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
12 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | 806 |
11 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
08 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | 7.400 |
07 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
06 mar 2024 | 20,50 | 20,50 | 20,45 | 20,45 | 20,45 | 201 |
05 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | 7.500 |
04 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | 2.100 |
01 mar 2024 | 19,64 | 19,64 | 19,62 | 19,62 | 19,62 | 1.000 |
29 feb 2024 | 19,58 | 19,58 | 19,56 | 19,56 | 19,56 | 400 |
28 feb 2024 | 19,44 | 19,44 | 19,43 | 19,43 | 19,43 | 600 |
27 feb 2024 | 19,47 | 19,47 | 19,44 | 19,44 | 19,44 | - |
26 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | 20 |
23 feb 2024 | 19,36 | 19,51 | 19,36 | 19,51 | 19,51 | 21 |
22 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | 20.670 |
21 feb 2024 | 19,40 | 19,40 | 19,39 | 19,39 | 19,39 | - |
20 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
19 feb 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
16 feb 2024 | 19,10 | 19,11 | 19,10 | 19,11 | 19,11 | 137 |
15 feb 2024 | 19,17 | 19,18 | 19,17 | 19,18 | 19,18 | - |
14 feb 2024 | 19,02 | 19,04 | 19,02 | 19,04 | 19,04 | - |
13 feb 2024 | 19,10 | 19,10 | 19,06 | 19,06 | 19,06 | 200 |
12 feb 2024 | 19,25 | 19,28 | 19,25 | 19,28 | 19,28 | 842 |
09 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
08 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | 21.840 |
07 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | 200 |
06 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
05 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | 80 |
02 feb 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | 2.000 |
01 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | 1 |
31 gen 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
30 gen 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
29 gen 2024 | 19,43 | 19,43 | 19,42 | 19,42 | 19,42 | - |
26 gen 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
25 gen 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | 1 |
24 gen 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
23 gen 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
22 gen 2024 | 19,32 | 19,35 | 19,31 | 19,35 | 19,35 | 2 |
19 gen 2024 | 19,43 | 19,43 | 19,39 | 19,39 | 19,39 | 29 |
18 gen 2024 | 19,31 | 19,31 | 19,19 | 19,19 | 19,19 | 1.023 |
17 gen 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
16 gen 2024 | 19,52 | 19,52 | 19,48 | 19,48 | 19,48 | 1.001 |
15 gen 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
12 gen 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | 1 |
11 gen 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
10 gen 2024 | 19,40 | 19,42 | 19,40 | 19,42 | 19,42 | 1 |
09 gen 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
08 gen 2024 | 19,31 | 19,35 | 19,31 | 19,35 | 19,35 | 409 |
05 gen 2024 | 19,68 | 19,68 | 19,63 | 19,63 | 19,63 | 480 |
04 gen 2024 | 19,50 | 19,51 | 19,50 | 19,51 | 19,51 | 89 |
03 gen 2024 | 19,48 | 19,57 | 19,47 | 19,57 | 19,57 | 1 |
02 gen 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | 508 |
29 dic 2023 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
28 dic 2023 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
27 dic 2023 | 19,79 | 19,89 | 19,77 | 19,86 | 19,86 | 2.701 |
22 dic 2023 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | 154 |
21 dic 2023 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
20 dic 2023 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
19 dic 2023 | 19,42 | 19,55 | 19,42 | 19,55 | 19,55 | 10 |
18 dic 2023 | 19,36 | 19,36 | 19,34 | 19,34 | 19,34 | 100 |
15 dic 2023 | 19,45 | 19,45 | 19,35 | 19,35 | 19,35 | 4.600 |
14 dic 2023 | 19,50 | 19,56 | 19,50 | 19,56 | 19,56 | 5.500 |
13 dic 2023 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
12 dic 2023 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
11 dic 2023 | 19,04 | 19,04 | 18,92 | 18,92 | 18,92 | 65 |
08 dic 2023 | 19,23 | 19,23 | 19,10 | 19,10 | 19,10 | 204 |
07 dic 2023 | 19,45 | 19,45 | 19,33 | 19,33 | 19,33 | 1.100 |
06 dic 2023 | 19,39 | 19,41 | 19,36 | 19,41 | 19,41 | 5.900 |
05 dic 2023 | 19,26 | 19,30 | 19,26 | 19,30 | 19,30 | 1.200 |
04 dic 2023 | 19,58 | 19,60 | 19,35 | 19,35 | 19,35 | 898 |
*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...