Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 0,00 | 0,00 | 0,00 | 19,16 | 19,16 | 108 |
23 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | - | - | - | - | - | - |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | 62 |
17 apr 2024 | 19,40 | 19,46 | 19,40 | 19,46 | 19,46 | 271 |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | 166 |
12 apr 2024 | 19,92 | 19,92 | 19,82 | 19,82 | 19,82 | 172 |
11 apr 2024 | 19,90 | 19,92 | 19,90 | 19,90 | 19,90 | 200 |
10 apr 2024 | 19,82 | 19,90 | 19,82 | 19,86 | 19,86 | 10 |
09 apr 2024 | 19,90 | 19,94 | 19,90 | 19,90 | 19,90 | 165 |
08 apr 2024 | 19,86 | 19,86 | 19,84 | 19,86 | 19,86 | 42 |
05 apr 2024 | 19,64 | 19,64 | 19,38 | 19,64 | 19,64 | 239 |
04 apr 2024 | 19,58 | 19,58 | 19,36 | 19,36 | 19,36 | 529 |
03 apr 2024 | 20,20 | 20,20 | 20,00 | 20,00 | 20,00 | 144 |
02 apr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | 23 |
28 mar 2024 | 21,30 | 21,30 | 20,45 | 20,45 | 20,45 | 392 |
27 mar 2024 | 20,40 | 21,30 | 20,40 | 21,30 | 21,30 | 698 |
26 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | 219 |
25 mar 2024 | 19,80 | 19,80 | 19,24 | 19,60 | 19,60 | 628 |
22 mar 2024 | 20,60 | 20,65 | 20,45 | 20,45 | 20,45 | 718 |
21 mar 2024 | 20,70 | 21,05 | 20,70 | 21,05 | 21,05 | 215 |
20 mar 2024 | 22,30 | 22,30 | 21,60 | 21,78 | 21,78 | 272 |
19 mar 2024 | 22,80 | 23,00 | 22,45 | 23,00 | 23,00 | 191 |
18 mar 2024 | 23,45 | 23,47 | 23,30 | 23,47 | 23,47 | 374 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 23,21 | 23,25 | 23,21 | 23,25 | 23,25 | 62 |
13 mar 2024 | 23,07 | 23,10 | 23,07 | 23,10 | 23,10 | 82 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 23,35 | 23,55 | 23,35 | 23,55 | 23,55 | 137 |
08 mar 2024 | 23,30 | 23,30 | 23,00 | 23,00 | 23,00 | 3 |
07 mar 2024 | 23,05 | 23,10 | 23,05 | 23,10 | 23,10 | 45 |
06 mar 2024 | 23,55 | 23,55 | 23,25 | 23,25 | 23,25 | 45 |
05 mar 2024 | 23,40 | 23,50 | 23,00 | 23,50 | 23,50 | 116 |
04 mar 2024 | 22,65 | 23,20 | 22,65 | 23,05 | 23,05 | 127 |
01 mar 2024 | 22,40 | 22,65 | 22,35 | 22,65 | 22,65 | 35 |
29 feb 2024 | 22,50 | 22,50 | 22,25 | 22,30 | 22,30 | 19 |
28 feb 2024 | 22,09 | 22,50 | 22,09 | 22,09 | 22,09 | 276 |
27 feb 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | 74 |
26 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | 54 |
23 feb 2024 | 21,95 | 21,95 | 21,80 | 21,80 | 21,80 | 54 |
22 feb 2024 | 22,05 | 22,05 | 21,80 | 21,90 | 21,90 | 364 |
21 feb 2024 | 21,70 | 22,15 | 21,70 | 22,10 | 22,10 | 33 |
20 feb 2024 | 21,65 | 21,75 | 21,65 | 21,65 | 21,65 | 83 |
19 feb 2024 | 21,15 | 21,45 | 21,15 | 21,45 | 21,45 | 129 |
16 feb 2024 | 21,40 | 21,40 | 21,35 | 21,35 | 21,35 | 88 |
15 feb 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | 99 |
14 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | 41 |
13 feb 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | 32 |
12 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | 33 |
09 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | 27 |
08 feb 2024 | 20,85 | 20,85 | 20,40 | 20,55 | 20,55 | 26 |
07 feb 2024 | 20,10 | 21,25 | 20,10 | 20,15 | 20,15 | 67 |
06 feb 2024 | 19,72 | 19,82 | 19,70 | 19,70 | 19,70 | 40 |
05 feb 2024 | 20,35 | 20,35 | 20,00 | 20,20 | 20,20 | 136 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | 47 |
31 gen 2024 | 19,82 | 19,90 | 19,82 | 19,90 | 19,90 | 35 |
30 gen 2024 | 19,72 | 19,84 | 19,72 | 19,84 | 19,84 | 42 |
29 gen 2024 | 19,78 | 19,90 | 19,74 | 19,74 | 19,74 | 89 |
26 gen 2024 | 19,54 | 19,56 | 19,54 | 19,56 | 19,56 | 35 |
25 gen 2024 | 19,50 | 19,52 | 19,50 | 19,52 | 19,52 | 56 |
24 gen 2024 | 19,76 | 19,76 | 19,74 | 19,76 | 19,76 | 132 |
23 gen 2024 | 19,56 | 19,56 | 19,30 | 19,30 | 19,30 | 47 |
22 gen 2024 | 18,96 | 19,08 | 18,93 | 19,00 | 19,00 | 124 |
19 gen 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | 14 |
18 gen 2024 | 18,16 | 18,66 | 18,16 | 18,66 | 18,66 | 328 |
17 gen 2024 | 19,16 | 19,16 | 18,26 | 18,45 | 18,45 | 457 |
16 gen 2024 | - | - | - | - | - | - |
15 gen 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | 21 |
12 gen 2024 | 19,00 | 19,00 | 18,78 | 18,94 | 18,94 | 208 |
11 gen 2024 | 19,20 | 19,21 | 19,20 | 19,21 | 19,21 | 19 |
10 gen 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | 61 |
09 gen 2024 | 18,98 | 19,30 | 18,98 | 19,30 | 19,30 | 234 |
08 gen 2024 | 19,80 | 19,80 | 19,20 | 19,24 | 19,24 | 550 |
05 gen 2024 | 20,40 | 20,50 | 19,72 | 19,74 | 19,74 | 750 |
04 gen 2024 | 20,55 | 20,65 | 20,50 | 20,50 | 20,50 | 271 |
03 gen 2024 | 20,70 | 20,70 | 20,40 | 20,55 | 20,55 | 858 |
02 gen 2024 | 20,20 | 20,50 | 20,20 | 20,45 | 20,45 | 85 |
29 dic 2023 | 19,78 | 20,00 | 19,77 | 19,77 | 19,77 | 26 |
28 dic 2023 | 19,82 | 19,84 | 19,50 | 19,84 | 19,84 | 506 |
27 dic 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | 23 |
22 dic 2023 | 19,70 | 19,86 | 19,62 | 19,62 | 19,62 | 197 |
21 dic 2023 | 19,44 | 19,90 | 19,44 | 19,90 | 19,90 | 638 |
20 dic 2023 | 19,12 | 19,27 | 19,12 | 19,27 | 19,27 | 79 |
19 dic 2023 | 18,86 | 19,26 | 18,86 | 19,06 | 19,06 | 136 |
18 dic 2023 | 17,98 | 19,36 | 17,98 | 18,90 | 18,90 | 799 |
15 dic 2023 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | 2 |
14 dic 2023 | 17,60 | 17,70 | 17,50 | 17,50 | 17,50 | 644 |
13 dic 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | 336 |
12 dic 2023 | 17,60 | 17,60 | 17,12 | 17,56 | 17,56 | 576 |
11 dic 2023 | 18,30 | 18,30 | 17,48 | 17,62 | 17,62 | 219 |
08 dic 2023 | 18,54 | 18,54 | 18,40 | 18,40 | 18,40 | 83 |
07 dic 2023 | 18,34 | 18,40 | 18,06 | 18,30 | 18,30 | 518 |
06 dic 2023 | 18,48 | 18,48 | 18,46 | 18,46 | 18,46 | 139 |
05 dic 2023 | 18,92 | 19,16 | 18,92 | 19,16 | 19,16 | 211 |
04 dic 2023 | 19,44 | 19,44 | 19,30 | 19,34 | 19,34 | 2.173 |
01 dic 2023 | 18,98 | 18,99 | 18,84 | 18,99 | 18,99 | 1.866 |
30 nov 2023 | 19,30 | 19,38 | 19,30 | 19,38 | 19,38 | 30 |
*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...