Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
17 apr 2024 | 26,07 | 26,05 | 26,04 | 26,05 | 26,05 | 2.551 |
16 apr 2024 | 26,15 | 26,10 | 26,01 | 26,10 | 26,10 | 168 |
15 apr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
12 apr 2024 | 26,10 | 26,24 | 26,14 | 26,24 | 26,24 | 116 |
11 apr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
10 apr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
09 apr 2024 | 25,61 | 25,62 | 25,62 | 25,62 | 25,62 | 1.040 |
08 apr 2024 | 25,53 | 25,65 | 25,65 | 25,65 | 25,65 | 4 |
05 apr 2024 | 25,43 | 25,44 | 25,44 | 25,44 | 25,44 | 100 |
04 apr 2024 | 25,39 | 25,35 | 25,35 | 25,35 | 25,35 | 10 |
03 apr 2024 | 25,32 | 25,40 | 25,33 | 25,40 | 25,40 | 1.134 |
02 apr 2024 | 25,25 | 25,23 | 25,23 | 25,23 | 25,23 | 100 |
28 mar 2024 | 24,56 | 24,67 | 24,67 | 24,67 | 24,67 | 4 |
27 mar 2024 | 24,47 | 24,50 | 24,50 | 24,50 | 24,50 | 4 |
26 mar 2024 | 24,62 | 24,65 | 24,65 | 24,65 | 24,65 | 352 |
25 mar 2024 | 24,67 | 24,73 | 24,72 | 24,73 | 24,73 | 352 |
22 mar 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
21 mar 2024 | 24,71 | 24,64 | 24,64 | 24,64 | 24,64 | 46 |
20 mar 2024 | 24,66 | 24,61 | 24,61 | 24,61 | 24,61 | 240 |
19 mar 2024 | 24,70 | 24,67 | 24,67 | 24,67 | 24,67 | 8 |
18 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
15 mar 2024 | 24,57 | 24,49 | 24,49 | 24,49 | 24,49 | 104 |
14 mar 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
13 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
12 mar 2024 | 24,23 | 24,25 | 24,24 | 24,25 | 24,25 | 2 |
11 mar 2024 | 24,12 | 24,06 | 24,06 | 24,06 | 24,06 | 84 |
08 mar 2024 | 24,25 | 24,01 | 24,01 | 24,01 | 24,01 | 10 |
07 mar 2024 | 24,20 | 24,21 | 24,20 | 24,21 | 24,21 | 4.238 |
06 mar 2024 | 24,06 | 24,18 | 24,06 | 24,18 | 24,18 | 9 |
05 mar 2024 | 24,15 | 24,13 | 24,10 | 24,10 | 24,10 | 1.016 |
04 mar 2024 | 24,16 | 24,27 | 24,13 | 24,27 | 24,27 | 114 |
01 mar 2024 | 24,02 | 24,06 | 24,06 | 24,06 | 24,06 | 164 |
29 feb 2024 | 23,91 | 23,93 | 23,93 | 23,93 | 23,93 | 90 |
28 feb 2024 | 23,91 | 23,88 | 23,88 | 23,88 | 23,88 | 1.746 |
27 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
26 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
23 feb 2024 | 23,90 | 23,82 | 23,82 | 23,82 | 23,82 | 3.790 |
22 feb 2024 | 23,93 | 23,94 | 23,88 | 23,94 | 23,94 | 834 |
21 feb 2024 | 24,15 | 23,94 | 23,94 | 23,94 | 23,94 | 2.106 |
20 feb 2024 | 23,93 | 23,86 | 23,86 | 23,86 | 23,86 | 1.018 |
19 feb 2024 | 23,88 | 23,90 | 23,90 | 23,90 | 23,90 | 2 |
16 feb 2024 | 23,86 | 23,83 | 23,83 | 23,83 | 23,83 | 26 |
15 feb 2024 | 23,82 | 23,86 | 23,86 | 23,86 | 23,86 | 2 |
14 feb 2024 | 24,18 | 24,03 | 24,03 | 24,03 | 24,03 | 1.148 |
13 feb 2024 | 24,15 | 24,13 | 24,13 | 24,13 | 24,13 | 320 |
12 feb 2024 | 24,02 | 24,08 | 24,08 | 24,08 | 24,08 | 844 |
09 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
08 feb 2024 | 24,07 | 24,13 | 24,13 | 24,13 | 24,13 | 18 |
07 feb 2024 | 24,21 | 24,08 | 24,08 | 24,08 | 24,08 | 2 |
06 feb 2024 | 23,97 | 24,14 | 24,10 | 24,10 | 24,10 | 210 |
05 feb 2024 | 24,01 | 24,00 | 24,00 | 24,00 | 24,00 | 558 |
02 feb 2024 | 24,06 | 24,03 | 24,03 | 24,03 | 24,03 | 830 |
01 feb 2024 | 24,40 | 24,25 | 24,25 | 24,25 | 24,25 | 2 |
31 gen 2024 | 24,38 | 24,36 | 24,33 | 24,36 | 24,36 | 18 |
30 gen 2024 | 24,22 | 24,13 | 24,13 | 24,13 | 24,13 | 7.244 |
29 gen 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
26 gen 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
25 gen 2024 | 24,29 | 24,31 | 24,31 | 24,31 | 24,31 | 2 |
24 gen 2024 | 24,16 | 24,08 | 24,08 | 24,08 | 24,08 | 34 |
23 gen 2024 | 23,87 | 23,85 | 23,85 | 23,85 | 23,85 | 310 |
22 gen 2024 | 23,64 | 23,77 | 23,77 | 23,77 | 23,77 | 8 |
19 gen 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
18 gen 2024 | 23,88 | 23,75 | 23,75 | 23,75 | 23,75 | 1.680 |
17 gen 2024 | 23,80 | 23,74 | 23,74 | 23,74 | 23,74 | 1.900 |
16 gen 2024 | 23,91 | 23,99 | 23,99 | 23,99 | 23,99 | 8 |
15 gen 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
12 gen 2024 | 24,03 | 24,15 | 23,95 | 23,95 | 23,95 | 42 |
11 gen 2024 | 23,84 | 24,00 | 23,85 | 24,00 | 24,00 | 120 |
10 gen 2024 | 23,97 | 23,86 | 23,86 | 23,86 | 23,86 | 2 |
09 gen 2024 | 23,85 | 23,99 | 23,99 | 23,99 | 23,99 | 7.530 |
08 gen 2024 | 23,88 | 23,64 | 23,64 | 23,64 | 23,64 | 2 |
05 gen 2024 | 24,07 | 24,03 | 24,03 | 24,03 | 24,03 | 58 |
04 gen 2024 | 24,11 | 24,03 | 24,03 | 24,03 | 24,03 | 218 |
03 gen 2024 | 23,82 | 24,03 | 23,86 | 24,03 | 24,03 | 2.702 |
02 gen 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
29 dic 2023 | 23,97 | 23,90 | 23,90 | 23,90 | 23,90 | 998 |
28 dic 2023 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
27 dic 2023 | 23,98 | 24,06 | 24,06 | 24,06 | 24,06 | 2 |
22 dic 2023 | 24,10 | 24,06 | 24,06 | 24,06 | 24,06 | 9 |
21 dic 2023 | 24,12 | 24,03 | 24,03 | 24,03 | 24,03 | 6 |
20 dic 2023 | 24,28 | 24,15 | 24,15 | 24,15 | 24,15 | 2 |
19 dic 2023 | 24,11 | 24,17 | 24,08 | 24,17 | 24,17 | 586 |
18 dic 2023 | 24,14 | 24,26 | 24,17 | 24,26 | 24,26 | 410 |
15 dic 2023 | 23,96 | 24,08 | 24,08 | 24,08 | 24,08 | 1.476 |
14 dic 2023 | 23,90 | 23,86 | 23,86 | 23,86 | 23,86 | 1.938 |
13 dic 2023 | 23,70 | 23,85 | 23,81 | 23,83 | 23,83 | 6.457 |
12 dic 2023 | 24,14 | 23,99 | 23,99 | 23,99 | 23,99 | 2.314 |
11 dic 2023 | 24,15 | 24,01 | 24,00 | 24,01 | 24,01 | 18 |
08 dic 2023 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
07 dic 2023 | 24,15 | 24,19 | 24,09 | 24,09 | 24,09 | 2.976 |
06 dic 2023 | 24,62 | 24,55 | 24,55 | 24,55 | 24,55 | 110 |
05 dic 2023 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
04 dic 2023 | 24,58 | 24,66 | 24,66 | 24,66 | 24,66 | 4 |
01 dic 2023 | 24,77 | 24,78 | 24,78 | 24,78 | 24,78 | 404 |
30 nov 2023 | 24,89 | 24,94 | 24,94 | 24,94 | 24,94 | 104 |
29 nov 2023 | 24,65 | 24,73 | 24,73 | 24,73 | 24,73 | 1.198 |
28 nov 2023 | 24,57 | 24,58 | 24,58 | 24,58 | 24,58 | 268 |
27 nov 2023 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
24 nov 2023 | 24,87 | 24,82 | 24,82 | 24,82 | 24,82 | 4 |
*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...