Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 0,00 | 0,00 | 0,00 | 16,76 | 16,76 | 22.464 |
24 apr 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | 639 |
23 apr 2024 | 15,80 | 15,80 | 15,54 | 15,54 | 15,54 | 170 |
22 apr 2024 | 15,76 | 15,76 | 15,40 | 15,40 | 15,40 | 92 |
19 apr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | 74 |
18 apr 2024 | 15,60 | 15,60 | 15,48 | 15,48 | 15,48 | 629 |
17 apr 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | 64 |
16 apr 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | 5.000 |
15 apr 2024 | 15,24 | 15,50 | 15,24 | 15,24 | 15,24 | 279 |
12 apr 2024 | 15,48 | 15,75 | 15,48 | 15,74 | 15,74 | 361 |
11 apr 2024 | 15,40 | 15,40 | 15,10 | 15,10 | 15,10 | 148 |
10 apr 2024 | 15,72 | 15,98 | 15,24 | 15,98 | 15,98 | 268 |
09 apr 2024 | 14,86 | 15,08 | 14,74 | 15,08 | 15,08 | 1.655 |
08 apr 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | 1 |
05 apr 2024 | 15,04 | 15,04 | 14,50 | 14,50 | 14,50 | 1.056 |
04 apr 2024 | 15,45 | 15,45 | 15,14 | 15,22 | 15,22 | 539 |
03 apr 2024 | 15,27 | 15,78 | 15,27 | 15,78 | 15,78 | 584 |
02 apr 2024 | 13,90 | 15,12 | 13,80 | 15,00 | 15,00 | 1.329 |
28 mar 2024 | 14,30 | 14,50 | 14,14 | 14,20 | 14,20 | 653 |
27 mar 2024 | 14,21 | 14,25 | 14,16 | 14,24 | 14,24 | 630 |
26 mar 2024 | 14,87 | 14,87 | 14,52 | 14,52 | 14,52 | 625 |
25 mar 2024 | 15,10 | 15,33 | 15,10 | 15,33 | 15,33 | 2.070 |
22 mar 2024 | 16,54 | 16,57 | 16,54 | 16,57 | 16,57 | 1.395 |
21 mar 2024 | 16,76 | 16,95 | 16,54 | 16,74 | 16,74 | 2.375 |
20 mar 2024 | 17,74 | 17,74 | 17,52 | 17,59 | 17,59 | 267 |
19 mar 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | 186 |
18 mar 2024 | 17,75 | 17,75 | 17,60 | 17,60 | 17,60 | 220 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | 515 |
13 mar 2024 | 17,15 | 17,30 | 17,15 | 17,30 | 17,30 | 369 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 17,10 | 17,29 | 17,00 | 17,29 | 17,29 | 787 |
08 mar 2024 | 18,12 | 18,12 | 17,92 | 17,92 | 17,92 | 434 |
07 mar 2024 | 18,11 | 18,20 | 18,10 | 18,10 | 18,10 | 342 |
06 mar 2024 | 18,25 | 18,25 | 18,20 | 18,20 | 18,20 | 923 |
05 mar 2024 | 18,34 | 18,38 | 18,34 | 18,38 | 18,38 | 289 |
04 mar 2024 | 18,38 | 18,48 | 18,38 | 18,48 | 18,48 | 370 |
01 mar 2024 | 18,32 | 18,40 | 18,32 | 18,40 | 18,40 | 441 |
29 feb 2024 | 18,48 | 18,48 | 18,36 | 18,40 | 18,40 | 996 |
28 feb 2024 | 18,92 | 18,92 | 18,84 | 18,84 | 18,84 | 103 |
27 feb 2024 | 19,10 | 19,10 | 19,05 | 19,10 | 19,10 | 2.706 |
26 feb 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | 209 |
23 feb 2024 | 19,24 | 19,26 | 19,24 | 19,26 | 19,26 | 302 |
22 feb 2024 | 18,98 | 19,10 | 18,92 | 19,10 | 19,10 | 315 |
21 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | 403 |
20 feb 2024 | 19,70 | 19,76 | 19,70 | 19,70 | 19,70 | 382 |
19 feb 2024 | 19,90 | 19,98 | 19,90 | 19,98 | 19,98 | 164 |
16 feb 2024 | 20,08 | 20,15 | 20,08 | 20,15 | 20,15 | 125 |
15 feb 2024 | 20,05 | 20,10 | 19,96 | 20,00 | 20,00 | 320 |
14 feb 2024 | 20,05 | 20,05 | 20,01 | 20,01 | 20,01 | 214 |
13 feb 2024 | 20,40 | 20,40 | 20,33 | 20,40 | 20,40 | 424 |
12 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | 4 |
09 feb 2024 | 19,92 | 19,96 | 19,86 | 19,86 | 19,86 | 434 |
08 feb 2024 | 19,96 | 20,00 | 19,96 | 20,00 | 20,00 | 287 |
07 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | 1 |
06 feb 2024 | 20,55 | 20,55 | 20,51 | 20,55 | 20,55 | 494 |
05 feb 2024 | 20,75 | 20,88 | 20,75 | 20,75 | 20,75 | 733 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 20,90 | 21,50 | 20,90 | 21,50 | 21,50 | 35 |
31 gen 2024 | 20,95 | 20,95 | 20,81 | 20,81 | 20,81 | 592 |
30 gen 2024 | - | - | - | - | - | - |
29 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | 9 |
26 gen 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | 2 |
25 gen 2024 | 22,25 | 22,30 | 22,25 | 22,30 | 22,30 | 31 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | 60 |
19 gen 2024 | 23,00 | 23,00 | 22,80 | 22,80 | 22,80 | 129 |
18 gen 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | 59 |
17 gen 2024 | 24,55 | 24,55 | 24,25 | 24,30 | 24,30 | 78 |
16 gen 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | 88 |
15 gen 2024 | 26,90 | 27,00 | 26,75 | 26,75 | 26,75 | 109 |
12 gen 2024 | - | - | - | - | - | - |
11 gen 2024 | - | - | - | - | - | - |
10 gen 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | 75 |
09 gen 2024 | 27,55 | 27,55 | 26,75 | 26,75 | 26,75 | 211 |
08 gen 2024 | 27,30 | 27,95 | 27,30 | 27,95 | 27,95 | 54 |
05 gen 2024 | 27,20 | 27,20 | 27,00 | 27,00 | 27,00 | 230 |
04 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 10 |
03 gen 2024 | 27,65 | 27,65 | 26,75 | 26,75 | 26,75 | 200 |
02 gen 2024 | 26,95 | 27,40 | 26,70 | 27,25 | 27,25 | 126 |
29 dic 2023 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 20 |
28 dic 2023 | 28,00 | 28,00 | 27,45 | 27,45 | 27,45 | 355 |
27 dic 2023 | 27,95 | 28,05 | 27,75 | 27,75 | 27,75 | 285 |
22 dic 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 18 |
21 dic 2023 | 26,70 | 27,40 | 26,70 | 27,40 | 27,40 | 122 |
20 dic 2023 | 26,70 | 26,80 | 26,70 | 26,80 | 26,80 | 292 |
19 dic 2023 | 26,75 | 26,75 | 26,70 | 26,70 | 26,70 | 83 |
18 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 53 |
15 dic 2023 | 26,95 | 27,00 | 26,35 | 26,50 | 26,50 | 250 |
14 dic 2023 | 26,50 | 27,00 | 26,15 | 26,95 | 26,95 | 897 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 25,20 | 25,27 | 25,20 | 25,27 | 25,27 | 210 |
11 dic 2023 | 25,10 | 25,10 | 24,10 | 25,10 | 25,10 | 305 |
08 dic 2023 | 25,75 | 25,80 | 25,65 | 25,65 | 25,65 | 60 |
07 dic 2023 | 25,30 | 25,40 | 25,15 | 25,40 | 25,40 | 289 |
06 dic 2023 | 25,30 | 25,30 | 25,20 | 25,30 | 25,30 | 347 |
05 dic 2023 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | 40 |
04 dic 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | 296 |
01 dic 2023 | 24,65 | 24,65 | 24,60 | 24,60 | 24,60 | 133 |
*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...