Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 apr 2024 | 22,92 | 22,85 | 22,70 | 22,70 | 22,70 | 2.300 |
26 apr 2024 | 24,40 | 23,05 | 22,65 | 22,65 | 22,65 | 2.450 |
25 apr 2024 | 25,63 | 25,55 | 24,70 | 25,55 | 25,55 | 877 |
24 apr 2024 | 25,63 | 26,00 | 25,65 | 25,79 | 25,79 | 1.561 |
23 apr 2024 | 25,52 | 25,65 | 25,52 | 25,52 | 25,52 | 136 |
22 apr 2024 | 25,15 | 25,40 | 24,85 | 24,85 | 24,85 | 529 |
19 apr 2024 | 26,45 | 26,15 | 25,25 | 25,25 | 25,25 | 712 |
18 apr 2024 | 26,00 | 26,65 | 25,90 | 26,55 | 26,55 | 877 |
17 apr 2024 | 25,45 | 25,95 | 25,85 | 25,95 | 25,95 | 151 |
16 apr 2024 | 25,40 | 25,40 | 25,22 | 25,40 | 25,40 | 517 |
15 apr 2024 | 25,10 | 25,70 | 25,54 | 25,54 | 25,54 | 339 |
12 apr 2024 | 25,25 | 25,49 | 25,20 | 25,20 | 25,20 | 548 |
11 apr 2024 | 25,45 | 25,21 | 25,15 | 25,15 | 25,15 | 177 |
10 apr 2024 | 25,35 | 25,55 | 25,40 | 25,55 | 25,55 | 1.000 |
09 apr 2024 | 25,40 | 25,35 | 25,31 | 25,35 | 25,35 | 382 |
08 apr 2024 | 25,25 | 25,62 | 25,35 | 25,35 | 25,35 | 1.132 |
05 apr 2024 | 25,20 | 25,35 | 24,85 | 25,35 | 25,35 | 802 |
04 apr 2024 | 25,25 | 25,50 | 25,30 | 25,30 | 25,30 | 1.080 |
03 apr 2024 | 24,83 | 25,20 | 24,84 | 25,20 | 25,20 | 1.380 |
02 apr 2024 | 25,35 | 25,50 | 24,95 | 25,50 | 25,50 | 414 |
28 mar 2024 | 25,40 | 25,35 | 25,20 | 25,35 | 25,35 | 630 |
27 mar 2024 | 25,15 | 25,40 | 25,00 | 25,40 | 25,40 | 245 |
26 mar 2024 | 24,73 | 25,25 | 24,60 | 25,25 | 25,25 | 1.146 |
25 mar 2024 | 24,45 | 24,67 | 24,65 | 24,65 | 24,65 | 671 |
22 mar 2024 | 24,58 | 24,90 | 24,55 | 24,85 | 24,85 | 3.351 |
21 mar 2024 | 23,67 | 24,50 | 24,36 | 24,36 | 24,36 | 714 |
20 mar 2024 | 24,10 | 24,10 | 23,80 | 23,80 | 23,80 | 218 |
19 mar 2024 | 24,15 | 24,15 | 23,95 | 24,10 | 24,10 | 1.360 |
18 mar 2024 | 24,00 | 24,75 | 24,05 | 24,15 | 24,15 | 1.529 |
15 mar 2024 | 23,83 | 24,40 | 24,00 | 24,20 | 24,20 | 289 |
14 mar 2024 | 24,20 | 24,15 | 23,70 | 23,70 | 23,70 | 1.547 |
13 mar 2024 | 24,10 | 24,30 | 23,91 | 24,30 | 24,30 | 2.612 |
12 mar 2024 | 24,00 | 24,10 | 23,70 | 24,05 | 24,05 | 263 |
11 mar 2024 | 23,00 | 23,85 | 23,38 | 23,85 | 23,85 | 1.724 |
08 mar 2024 | 23,73 | 23,20 | 22,95 | 22,95 | 22,95 | 711 |
07 mar 2024 | 23,92 | 24,40 | 23,65 | 23,65 | 23,65 | 9.652 |
06 mar 2024 | 22,35 | 23,15 | 23,10 | 23,10 | 23,10 | 256 |
05 mar 2024 | 22,73 | 22,75 | 22,50 | 22,50 | 22,50 | 385 |
04 mar 2024 | 22,30 | 22,85 | 22,71 | 22,75 | 22,75 | 353 |
01 mar 2024 | 22,20 | 22,35 | 22,20 | 22,20 | 22,20 | 731 |
29 feb 2024 | 21,83 | 22,20 | 21,95 | 22,10 | 22,10 | 665 |
28 feb 2024 | 22,30 | 22,05 | 21,85 | 21,85 | 21,85 | 391 |
27 feb 2024 | 22,52 | 22,35 | 22,20 | 22,20 | 22,20 | 741 |
26 feb 2024 | 22,58 | 22,55 | 22,32 | 22,32 | 22,32 | 529 |
23 feb 2024 | 22,45 | 22,50 | 22,00 | 22,50 | 22,50 | 727 |
22 feb 2024 | 22,00 | 22,45 | 22,25 | 22,45 | 22,45 | 744 |
21 feb 2024 | 21,77 | 21,90 | 21,80 | 21,80 | 21,80 | 1.109 |
20 feb 2024 | 22,10 | 21,90 | 21,88 | 21,88 | 21,88 | 484 |
19 feb 2024 | 22,58 | 22,20 | 22,15 | 22,20 | 22,20 | 437 |
16 feb 2024 | 21,52 | 21,95 | 21,50 | 21,85 | 21,85 | 678 |
15 feb 2024 | 21,40 | 21,50 | 21,15 | 21,16 | 21,16 | 761 |
14 feb 2024 | 20,92 | 21,09 | 21,00 | 21,00 | 21,00 | 409 |
13 feb 2024 | 21,30 | 21,10 | 20,75 | 20,75 | 20,75 | 288 |
12 feb 2024 | 20,78 | 21,34 | 20,90 | 21,34 | 21,34 | 232 |
09 feb 2024 | 20,59 | 20,70 | 20,15 | 20,50 | 20,50 | 512 |
08 feb 2024 | 19,91 | 20,46 | 20,46 | 20,46 | 20,46 | 643 |
07 feb 2024 | 20,20 | 20,00 | 20,00 | 20,00 | 20,00 | 54 |
06 feb 2024 | 20,49 | 20,50 | 20,10 | 20,13 | 20,13 | 20.791 |
05 feb 2024 | 20,39 | 20,42 | 20,25 | 20,35 | 20,35 | 10.345 |
02 feb 2024 | 20,34 | 20,25 | 20,25 | 20,25 | 20,25 | 155 |
01 feb 2024 | 20,74 | 20,50 | 20,25 | 20,50 | 20,50 | 1.053 |
31 gen 2024 | 20,78 | 20,80 | 20,65 | 20,75 | 20,75 | 949 |
30 gen 2024 | 20,74 | 20,85 | 20,70 | 20,77 | 20,77 | 723 |
29 gen 2024 | 20,91 | 20,75 | 20,74 | 20,75 | 20,75 | 268 |
26 gen 2024 | 20,29 | 20,90 | 20,60 | 20,60 | 20,60 | 3.291 |
25 gen 2024 | 19,95 | 20,10 | 19,90 | 19,92 | 19,92 | 437 |
24 gen 2024 | 20,59 | 19,98 | 19,93 | 19,98 | 19,98 | 1.502 |
23 gen 2024 | 20,64 | 20,50 | 20,20 | 20,20 | 20,20 | 764 |
22 gen 2024 | 21,00 | 20,80 | 20,70 | 20,70 | 20,70 | 124 |
19 gen 2024 | 21,83 | 21,20 | 20,80 | 20,80 | 20,80 | 193 |
18 gen 2024 | 21,52 | 21,80 | 21,35 | 21,35 | 21,35 | 1.568 |
17 gen 2024 | 21,88 | 21,35 | 21,10 | 21,25 | 21,25 | 1.409 |
16 gen 2024 | 22,20 | 21,90 | 21,60 | 21,85 | 21,85 | 1.874 |
15 gen 2024 | 22,52 | 22,40 | 21,95 | 21,95 | 21,95 | 862 |
12 gen 2024 | 22,40 | 22,70 | 22,35 | 22,70 | 22,70 | 169 |
11 gen 2024 | 22,10 | 22,30 | 21,95 | 22,10 | 22,10 | 556 |
10 gen 2024 | 22,52 | 22,40 | 22,24 | 22,25 | 22,25 | 182 |
09 gen 2024 | 22,73 | 22,55 | 22,45 | 22,55 | 22,55 | 964 |
08 gen 2024 | 22,63 | 22,65 | 22,30 | 22,65 | 22,65 | 738 |
05 gen 2024 | 22,83 | 22,70 | 22,55 | 22,55 | 22,55 | 645 |
04 gen 2024 | 22,05 | 22,75 | 22,00 | 22,75 | 22,75 | 584 |
03 gen 2024 | 22,73 | 22,75 | 22,10 | 22,15 | 22,15 | 1.751 |
02 gen 2024 | 23,30 | 23,30 | 22,75 | 22,85 | 22,85 | 1.334 |
29 dic 2023 | 22,88 | 23,45 | 23,00 | 23,20 | 23,20 | 577 |
28 dic 2023 | 22,77 | 23,15 | 22,95 | 23,10 | 23,10 | 868 |
27 dic 2023 | 22,92 | 23,00 | 22,85 | 22,90 | 22,90 | 877 |
22 dic 2023 | 23,35 | 23,05 | 22,60 | 22,75 | 22,75 | 2.872 |
21 dic 2023 | 22,00 | 23,25 | 22,90 | 23,10 | 23,10 | 1.467 |
20 dic 2023 | 23,63 | 23,54 | 22,85 | 23,15 | 23,15 | 463 |
19 dic 2023 | 23,52 | 23,60 | 23,40 | 23,60 | 23,60 | 641 |
18 dic 2023 | 23,40 | 23,75 | 23,10 | 23,60 | 23,60 | 1.355 |
15 dic 2023 | 23,10 | 23,55 | 23,25 | 23,55 | 23,55 | 1.052 |
14 dic 2023 | 21,52 | 23,15 | 21,85 | 22,85 | 22,85 | 1.480 |
13 dic 2023 | 22,15 | 21,60 | 21,60 | 21,60 | 21,60 | 93 |
12 dic 2023 | 22,00 | 22,25 | 21,65 | 21,65 | 21,65 | 842 |
11 dic 2023 | 22,63 | 22,50 | 22,15 | 22,15 | 22,15 | 383 |
08 dic 2023 | 22,40 | 22,50 | 22,25 | 22,40 | 22,40 | 1.556 |
07 dic 2023 | 22,83 | 22,85 | 22,40 | 22,55 | 22,55 | 1.664 |
06 dic 2023 | 22,88 | 22,80 | 22,50 | 22,80 | 22,80 | 293 |
05 dic 2023 | 22,77 | 22,10 | 21,85 | 22,10 | 22,10 | 1.121 |
*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...