Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 21,94 | 22,08 | 22,08 | 22,08 | 22,08 | 239 |
09 mag 2024 | 25,48 | 21,86 | 21,81 | 21,81 | 21,81 | 8.000 |
08 mag 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
07 mag 2024 | 24,29 | 21,60 | 21,60 | 21,60 | 21,60 | 586 |
03 mag 2024 | 25,29 | 21,12 | 20,99 | 21,13 | 21,13 | 286 |
02 mag 2024 | 21,06 | 21,06 | 21,06 | 21,04 | 21,04 | 50 |
01 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
30 apr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
29 apr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
26 apr 2024 | 23,10 | 21,65 | 21,65 | 21,65 | 21,65 | 100 |
25 apr 2024 | 24,23 | 21,63 | 21,63 | 21,63 | 21,63 | 1.229 |
24 apr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
23 apr 2024 | 25,51 | 21,53 | 21,35 | 21,53 | 21,53 | 1.560 |
22 apr 2024 | 23,39 | 21,72 | 21,72 | 21,72 | 21,72 | 250 |
19 apr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
18 apr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
17 apr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
16 apr 2024 | 22,35 | 22,15 | 22,15 | 22,15 | 22,15 | 1.828 |
15 apr 2024 | 19,64 | 22,22 | 21,99 | 22,22 | 22,22 | 5.133 |
12 apr 2024 | 21,02 | 22,89 | 22,71 | 22,71 | 22,71 | 7.997 |
11 apr 2024 | 19,46 | 22,23 | 22,07 | 22,20 | 22,20 | 588 |
10 apr 2024 | 22,25 | 21,70 | 21,70 | 21,70 | 21,70 | 400 |
09 apr 2024 | 20,67 | 22,14 | 22,00 | 22,00 | 22,00 | 1.739 |
08 apr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
05 apr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
04 apr 2024 | 18,37 | 21,47 | 21,43 | 21,43 | 21,43 | 1.820 |
03 apr 2024 | 19,15 | 21,34 | 21,20 | 21,34 | 21,34 | 1.725 |
02 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
28 mar 2024 | 18,66 | 20,32 | 20,20 | 20,32 | 20,32 | 15.027 |
27 mar 2024 | 17,95 | 20,07 | 20,06 | 20,07 | 20,07 | 3.498 |
26 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
25 mar 2024 | 17,97 | 20,03 | 20,03 | 20,03 | 20,03 | 370 |
22 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
21 mar 2024 | 18,11 | 20,35 | 20,00 | 20,00 | 20,00 | 400 |
20 mar 2024 | 20,24 | 20,13 | 19,98 | 20,13 | 20,13 | 959 |
19 mar 2024 | 18,02 | 19,93 | 19,92 | 19,92 | 19,92 | 114 |
18 mar 2024 | 10,51 | 20,05 | 20,05 | 20,05 | 20,05 | 2.678 |
15 mar 2024 | 18,00 | 20,17 | 20,06 | 20,17 | 20,17 | 5.578 |
14 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
13 mar 2024 | 17,90 | 20,09 | 19,89 | 20,09 | 20,09 | 875 |
12 mar 2024 | 19,10 | 19,75 | 19,75 | 19,75 | 19,75 | 100 |
11 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
08 mar 2024 | 17,94 | 19,99 | 19,98 | 19,99 | 19,99 | 1.260 |
07 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
06 mar 2024 | 17,80 | 19,72 | 19,67 | 19,72 | 19,72 | 536 |
05 mar 2024 | 17,78 | 19,50 | 19,45 | 19,50 | 19,50 | 2.103 |
04 mar 2024 | 17,61 | 19,38 | 19,31 | 19,36 | 19,36 | 3.600 |
01 mar 2024 | 17,49 | 18,87 | 18,87 | 18,87 | 18,87 | 1.051 |
29 feb 2024 | 19,75 | 18,66 | 18,66 | 18,66 | 18,66 | 400 |
28 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
27 feb 2024 | 19,72 | 18,48 | 18,48 | 18,48 | 18,48 | 2.182 |
26 feb 2024 | 18,50 | 18,45 | 18,43 | 18,45 | 18,45 | 1.927 |
23 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
22 feb 2024 | 17,44 | 18,51 | 18,49 | 18,49 | 18,49 | 679 |
21 feb 2024 | 18,47 | 18,51 | 18,48 | 18,50 | 18,50 | 1.000 |
20 feb 2024 | 17,45 | 18,60 | 18,60 | 18,60 | 18,60 | 1.715 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 18,40 | 18,65 | 18,65 | 18,65 | 18,65 | 201 |
15 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
14 feb 2024 | 16,86 | 18,18 | 18,08 | 18,18 | 18,18 | 1.099 |
13 feb 2024 | 18,41 | 18,15 | 18,06 | 18,09 | 18,09 | 1.530 |
12 feb 2024 | 18,42 | 18,43 | 18,43 | 18,43 | 18,43 | 1.175 |
09 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
08 feb 2024 | 17,42 | 18,52 | 18,52 | 18,52 | 18,52 | 2.478 |
07 feb 2024 | 18,44 | 18,49 | 18,44 | 18,44 | 18,44 | 400 |
06 feb 2024 | 17,11 | 18,50 | 18,50 | 18,50 | 18,50 | 2 |
05 feb 2024 | 17,43 | 18,43 | 18,41 | 18,41 | 18,41 | 450 |
02 feb 2024 | 18,59 | 18,56 | 18,46 | 18,56 | 18,56 | 1.299 |
01 feb 2024 | 17,48 | 18,89 | 18,74 | 18,89 | 18,89 | 759 |
31 gen 2024 | 17,50 | 18,80 | 18,73 | 18,73 | 18,73 | 1.345 |
30 gen 2024 | 14,02 | 18,70 | 18,68 | 18,70 | 18,70 | 1.254 |
29 gen 2024 | 18,52 | 18,53 | 18,53 | 18,53 | 18,53 | 1.086 |
26 gen 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
25 gen 2024 | 19,49 | 18,56 | 18,53 | 18,53 | 18,53 | 1.538 |
24 gen 2024 | 17,45 | 18,50 | 18,47 | 18,47 | 18,47 | 2.221 |
23 gen 2024 | 18,36 | 18,57 | 18,48 | 18,57 | 18,57 | 550 |
22 gen 2024 | 18,57 | 18,37 | 18,37 | 18,37 | 18,37 | 721 |
19 gen 2024 | 17,27 | 18,59 | 18,54 | 18,59 | 18,59 | 402 |
18 gen 2024 | 18,45 | 18,58 | 18,45 | 18,58 | 18,58 | 2.900 |
17 gen 2024 | 18,53 | 18,46 | 18,46 | 18,46 | 18,46 | 500 |
16 gen 2024 | 18,53 | 18,78 | 18,68 | 18,68 | 18,68 | 3.982 |
15 gen 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
12 gen 2024 | 18,62 | 19,03 | 18,10 | 19,00 | 19,00 | 1.545 |
11 gen 2024 | 18,51 | 18,74 | 18,50 | 18,51 | 18,51 | 2.235 |
10 gen 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | 150 |
09 gen 2024 | 18,76 | 18,83 | 18,81 | 18,81 | 18,81 | 198 |
08 gen 2024 | 18,62 | 18,83 | 18,83 | 18,83 | 18,83 | 1.613 |
05 gen 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
04 gen 2024 | 18,56 | 18,84 | 18,84 | 18,84 | 18,84 | 549 |
03 gen 2024 | 18,69 | 18,75 | 18,73 | 18,75 | 18,75 | 1.223 |
02 gen 2024 | 18,71 | 19,11 | 19,10 | 19,11 | 19,11 | 1.892 |
29 dic 2023 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | 200 |
28 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
27 dic 2023 | 17,90 | 19,43 | 19,28 | 19,37 | 19,37 | 7.596 |
22 dic 2023 | 18,57 | 19,42 | 18,57 | 19,27 | 19,27 | 5.770 |
21 dic 2023 | 18,68 | 19,23 | 19,21 | 19,19 | 19,19 | 5.664 |
20 dic 2023 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
19 dic 2023 | 18,88 | 19,17 | 19,08 | 19,11 | 19,11 | 1.405 |
18 dic 2023 | 18,87 | 18,88 | 18,84 | 18,87 | 18,87 | 10.400 |
15 dic 2023 | 17,92 | 19,02 | 18,86 | 18,86 | 18,86 | 1.198 |
*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...