Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | 1 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 22,50 | 22,70 | 22,50 | 22,70 | 22,70 | 103 |
29 apr 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | 84 |
26 apr 2024 | 22,50 | 22,70 | 22,50 | 22,70 | 22,70 | 264 |
25 apr 2024 | 22,10 | 22,50 | 22,00 | 22,50 | 22,50 | 78 |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 20,60 | 21,10 | 20,60 | 21,10 | 21,10 | 140 |
22 apr 2024 | 20,60 | 20,60 | 20,00 | 20,10 | 20,10 | 151 |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 100 |
17 apr 2024 | 20,20 | 20,20 | 19,95 | 19,95 | 19,95 | 3 |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | 20,10 | 20,60 | 20,10 | 20,60 | 20,60 | 8 |
12 apr 2024 | 21,10 | 21,10 | 20,90 | 20,90 | 20,90 | 46 |
11 apr 2024 | 20,60 | 21,00 | 20,60 | 21,00 | 21,00 | 520 |
10 apr 2024 | 20,70 | 20,80 | 20,70 | 20,80 | 20,80 | 150 |
09 apr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | 7 |
08 apr 2024 | 20,80 | 21,11 | 20,80 | 21,11 | 21,11 | 280 |
05 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | 36 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 21,58 | 21,70 | 21,50 | 21,50 | 21,50 | 1.291 |
02 apr 2024 | 23,30 | 23,30 | 21,50 | 21,60 | 21,60 | 274 |
28 mar 2024 | 22,70 | 22,95 | 22,70 | 22,95 | 22,95 | 75 |
27 mar 2024 | 22,25 | 22,90 | 22,25 | 22,44 | 22,44 | 571 |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 22,15 | 22,15 | 22,00 | 22,00 | 22,00 | 110 |
22 mar 2024 | 22,20 | 22,20 | 21,85 | 21,85 | 21,85 | 61 |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | 20 |
15 mar 2024 | 21,90 | 22,60 | 21,90 | 22,60 | 22,60 | 51 |
14 mar 2024 | 22,50 | 22,50 | 22,30 | 22,30 | 22,30 | 4.814 |
13 mar 2024 | 22,30 | 22,50 | 22,30 | 22,50 | 22,50 | 4.842 |
12 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | 3.977 |
11 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | 3.993 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | 88 |
06 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | 4 |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | 63 |
01 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | 20 |
29 feb 2024 | 20,95 | 20,95 | 20,70 | 20,70 | 20,70 | 9 |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 21,00 | 21,00 | 20,91 | 20,91 | 20,91 | 2.636 |
22 feb 2024 | 20,95 | 21,04 | 20,95 | 21,04 | 21,04 | 2.215 |
21 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | 2.007 |
20 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | 2.807 |
19 feb 2024 | 22,05 | 22,05 | 21,80 | 21,80 | 21,80 | 536 |
16 feb 2024 | 22,10 | 22,15 | 21,90 | 22,15 | 22,15 | 207 |
15 feb 2024 | - | - | - | - | - | - |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 22,80 | 22,95 | 22,80 | 22,95 | 22,95 | 107 |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 5 |
08 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 168 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 23,05 | 23,45 | 23,05 | 23,45 | 23,45 | 49 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | 1.212 |
30 gen 2024 | 22,80 | 23,10 | 22,80 | 23,00 | 23,00 | 847 |
29 gen 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | 655 |
26 gen 2024 | 23,15 | 23,15 | 23,00 | 23,00 | 23,00 | 1.768 |
25 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | 545 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 22,80 | 22,80 | 22,35 | 22,55 | 22,55 | 261 |
19 gen 2024 | 23,00 | 23,20 | 22,70 | 23,05 | 23,05 | 72 |
18 gen 2024 | 23,15 | 23,15 | 23,05 | 23,05 | 23,05 | 32 |
17 gen 2024 | 22,85 | 23,15 | 22,80 | 22,80 | 22,80 | 115 |
16 gen 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | 80 |
15 gen 2024 | 22,80 | 22,80 | 22,40 | 22,40 | 22,40 | 854 |
12 gen 2024 | 23,25 | 23,25 | 22,75 | 23,20 | 23,20 | 1.391 |
11 gen 2024 | 23,60 | 23,84 | 23,60 | 23,84 | 23,84 | 54 |
10 gen 2024 | 23,55 | 23,70 | 23,55 | 23,70 | 23,70 | 75 |
09 gen 2024 | 24,35 | 24,35 | 24,10 | 24,10 | 24,10 | 72 |
08 gen 2024 | 23,50 | 24,05 | 23,50 | 24,05 | 24,05 | 202 |
05 gen 2024 | 23,85 | 23,85 | 23,50 | 23,50 | 23,50 | 23 |
04 gen 2024 | 24,25 | 24,50 | 23,85 | 23,85 | 23,85 | 394 |
03 gen 2024 | 24,70 | 24,70 | 24,45 | 24,45 | 24,45 | 25 |
02 gen 2024 | 25,80 | 25,80 | 24,95 | 24,95 | 24,95 | 2.132 |
29 dic 2023 | 25,50 | 25,50 | 25,10 | 25,33 | 25,33 | 733 |
28 dic 2023 | 25,55 | 25,85 | 25,45 | 25,85 | 25,85 | 1.895 |
27 dic 2023 | 25,68 | 25,68 | 25,55 | 25,55 | 25,55 | 1.467 |
22 dic 2023 | 25,25 | 25,95 | 25,25 | 25,85 | 25,85 | 1.900 |
21 dic 2023 | 25,45 | 25,75 | 24,65 | 25,40 | 25,40 | 3.798 |
20 dic 2023 | 24,25 | 25,20 | 24,25 | 24,98 | 24,98 | 2.156 |
19 dic 2023 | 24,21 | 24,21 | 24,14 | 24,18 | 24,18 | 4.877 |
18 dic 2023 | 23,95 | 24,10 | 23,95 | 24,10 | 24,10 | 3.363 |
15 dic 2023 | 24,11 | 24,11 | 23,60 | 23,60 | 23,60 | 1.264 |
14 dic 2023 | - | - | - | - | - | - |
13 dic 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | 35 |
12 dic 2023 | 24,00 | 24,15 | 24,00 | 24,15 | 24,15 | 520 |
11 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | 309 |
08 dic 2023 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | 188 |
*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...