Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 22,95 | 23,35 | 22,60 | 23,18 | 23,18 | 285.005 |
24 apr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
23 apr 2024 | 23,63 | 23,45 | 23,45 | 23,45 | 23,45 | 1 |
22 apr 2024 | 23,58 | 23,70 | 23,45 | 23,70 | 23,70 | 2.703 |
19 apr 2024 | 23,38 | 23,60 | 23,60 | 23,60 | 23,60 | 1.800 |
18 apr 2024 | 23,42 | 23,60 | 23,40 | 23,40 | 23,40 | 726.835 |
17 apr 2024 | 23,38 | 23,50 | 23,50 | 23,50 | 23,50 | 432 |
16 apr 2024 | 23,33 | 23,50 | 23,50 | 23,50 | 23,50 | 11 |
15 apr 2024 | 23,33 | 23,45 | 23,25 | 23,45 | 23,45 | 95 |
12 apr 2024 | 23,27 | 23,40 | 23,40 | 23,40 | 23,40 | 227 |
11 apr 2024 | 23,23 | 23,35 | 23,15 | 23,30 | 23,30 | 10.412 |
10 apr 2024 | 23,13 | 23,35 | 23,25 | 23,25 | 23,25 | 794 |
09 apr 2024 | 22,90 | 23,15 | 22,95 | 23,00 | 23,00 | 667 |
08 apr 2024 | 22,80 | 22,91 | 22,85 | 22,91 | 22,91 | 159 |
05 apr 2024 | 22,75 | 22,90 | 22,82 | 22,82 | 22,82 | 1.611 |
04 apr 2024 | 22,85 | 22,90 | 22,75 | 22,90 | 22,90 | 601.635 |
03 apr 2024 | 22,55 | 22,85 | 22,60 | 22,73 | 22,73 | 486.200 |
02 apr 2024 | 22,30 | 22,65 | 22,55 | 22,65 | 22,65 | 880 |
28 mar 2024 | 23,27 | 23,35 | 22,60 | 22,61 | 22,61 | 532.242 |
27 mar 2024 | 23,33 | 23,45 | 23,25 | 23,45 | 23,45 | 626.121 |
26 mar 2024 | 23,38 | 23,45 | 23,40 | 23,40 | 23,40 | 420.111 |
25 mar 2024 | 23,27 | 23,35 | 23,35 | 23,35 | 23,35 | 22 |
22 mar 2024 | 23,23 | 23,40 | 23,40 | 23,40 | 23,40 | 172 |
21 mar 2024 | 23,23 | 23,45 | 23,20 | 23,45 | 23,45 | 12.004 |
20 mar 2024 | 23,02 | 23,16 | 22,95 | 23,16 | 23,16 | 12.766 |
19 mar 2024 | 22,80 | 23,02 | 22,95 | 23,02 | 23,02 | 3.723 |
18 mar 2024 | 22,25 | 22,63 | 22,63 | 22,63 | 22,63 | 602 |
15 mar 2024 | 22,00 | 22,30 | 22,10 | 22,30 | 22,30 | 1.080 |
14 mar 2024 | 21,67 | 22,10 | 21,75 | 22,05 | 22,05 | 6.194 |
13 mar 2024 | 21,42 | 21,70 | 21,62 | 21,70 | 21,70 | 273 |
12 mar 2024 | 21,42 | 21,45 | 21,45 | 21,45 | 21,45 | 640 |
11 mar 2024 | 21,27 | 21,45 | 21,27 | 21,45 | 21,45 | 32.253 |
08 mar 2024 | 21,23 | 21,40 | 21,10 | 21,40 | 21,40 | 2.681 |
07 mar 2024 | 21,08 | 21,28 | 21,10 | 21,10 | 21,10 | 669 |
06 mar 2024 | 21,02 | 21,10 | 21,00 | 21,10 | 21,10 | 28.524 |
05 mar 2024 | 20,95 | 21,05 | 20,95 | 21,05 | 21,05 | 19.724 |
04 mar 2024 | 21,02 | 21,05 | 20,85 | 21,05 | 21,05 | 21.137 |
01 mar 2024 | 20,95 | 21,05 | 21,00 | 21,00 | 21,00 | 18.508 |
29 feb 2024 | 20,90 | 21,10 | 20,80 | 20,95 | 20,95 | 60.891 |
28 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | 608 |
27 feb 2024 | 21,08 | 21,06 | 21,00 | 21,05 | 21,05 | 2.118 |
26 feb 2024 | 21,08 | 21,10 | 20,90 | 21,10 | 21,10 | 1.725 |
23 feb 2024 | 21,17 | 21,10 | 21,10 | 21,10 | 21,10 | 358 |
22 feb 2024 | 21,23 | 21,10 | 20,85 | 21,10 | 21,10 | 21.225 |
21 feb 2024 | 21,27 | 21,25 | 21,00 | 21,00 | 21,00 | 10.115 |
20 feb 2024 | 21,42 | 21,40 | 21,20 | 21,20 | 21,20 | 151.191 |
19 feb 2024 | 21,27 | 21,45 | 21,45 | 21,45 | 21,45 | 266 |
16 feb 2024 | 21,38 | 21,35 | 21,35 | 21,35 | 21,35 | 870 |
15 feb 2024 | 21,52 | 21,35 | 21,25 | 21,35 | 21,35 | 1.617 |
14 feb 2024 | 21,58 | 21,50 | 21,50 | 21,50 | 21,50 | 168 |
13 feb 2024 | 21,48 | 21,60 | 21,50 | 21,60 | 21,60 | 1.278 |
12 feb 2024 | 21,63 | 21,80 | 21,70 | 21,73 | 21,73 | 540 |
09 feb 2024 | 21,48 | 21,75 | 21,50 | 21,70 | 21,70 | 2.045 |
08 feb 2024 | 21,52 | 21,70 | 21,55 | 21,55 | 21,55 | 5.305 |
07 feb 2024 | 21,58 | 21,71 | 21,60 | 21,71 | 21,71 | 1.958 |
06 feb 2024 | 21,67 | 21,80 | 21,75 | 21,80 | 21,80 | 2.074 |
05 feb 2024 | 21,63 | 21,55 | 21,55 | 21,55 | 21,55 | 218 |
02 feb 2024 | 21,42 | 21,65 | 21,55 | 21,65 | 21,65 | 348 |
01 feb 2024 | 21,92 | 21,90 | 21,60 | 21,90 | 21,90 | 639 |
31 gen 2024 | 21,77 | 21,93 | 21,80 | 21,88 | 21,88 | 1.801 |
30 gen 2024 | 21,58 | 21,85 | 21,65 | 21,85 | 21,85 | 3.483 |
29 gen 2024 | 21,58 | 21,70 | 21,60 | 21,65 | 21,65 | 34.503 |
26 gen 2024 | 21,67 | 21,75 | 21,10 | 21,48 | 21,48 | 1.028.699 |
25 gen 2024 | 21,63 | 21,70 | 21,58 | 21,70 | 21,70 | 12.144 |
24 gen 2024 | 21,63 | 21,70 | 21,50 | 21,70 | 21,70 | 21.488 |
23 gen 2024 | 21,63 | 21,59 | 21,50 | 21,55 | 21,55 | 116.460 |
22 gen 2024 | 21,33 | 21,60 | 21,45 | 21,55 | 21,55 | 60.884 |
19 gen 2024 | 21,27 | 21,45 | 21,35 | 21,35 | 21,35 | 23.706 |
18 gen 2024 | 21,33 | 21,35 | 21,15 | 21,35 | 21,35 | 22.620 |
17 gen 2024 | 21,08 | 21,35 | 20,95 | 21,35 | 21,35 | 38.720 |
16 gen 2024 | 20,95 | 21,20 | 20,95 | 21,10 | 21,10 | 33.173 |
15 gen 2024 | 20,90 | 21,15 | 20,95 | 21,05 | 21,05 | 2.378 |
12 gen 2024 | 21,08 | 21,15 | 20,75 | 21,05 | 21,05 | 5.944 |
11 gen 2024 | 21,02 | 21,15 | 21,00 | 21,10 | 21,10 | 4.481 |
10 gen 2024 | 20,80 | 21,00 | 20,65 | 21,00 | 21,00 | 650 |
09 gen 2024 | 20,85 | 21,00 | 20,80 | 20,90 | 20,90 | 5.670 |
08 gen 2024 | 21,17 | 21,15 | 20,85 | 20,95 | 20,95 | 4.968 |
05 gen 2024 | 20,95 | 21,35 | 20,95 | 21,35 | 21,35 | 517.293 |
04 gen 2024 | 21,13 | 21,15 | 21,00 | 21,05 | 21,05 | 3.173 |
03 gen 2024 | 20,95 | 21,20 | 20,95 | 21,10 | 21,10 | 1.850 |
02 gen 2024 | 20,95 | 21,10 | 20,95 | 21,05 | 21,05 | 4.530 |
29 dic 2023 | 21,02 | 21,15 | 20,95 | 21,15 | 21,15 | 9.035 |
28 dic 2023 | 20,85 | 21,15 | 20,85 | 21,15 | 21,15 | 17.280 |
27 dic 2023 | 20,70 | 20,95 | 20,70 | 20,95 | 20,95 | 92.530 |
22 dic 2023 | 20,35 | 20,80 | 20,25 | 20,80 | 20,80 | 2.432 |
21 dic 2023 | 20,21 | 20,45 | 20,30 | 20,45 | 20,45 | 1.853 |
20 dic 2023 | 20,11 | 20,25 | 20,00 | 20,25 | 20,25 | 9.185 |
19 dic 2023 | 19,97 | 20,15 | 20,10 | 20,15 | 20,15 | 274 |
18 dic 2023 | 19,86 | 20,05 | 19,84 | 20,05 | 20,05 | 5.567 |
15 dic 2023 | 20,02 | 20,20 | 19,98 | 19,98 | 19,98 | 3.582 |
14 dic 2023 | 19,71 | 19,96 | 19,62 | 19,70 | 19,70 | 5.862 |
13 dic 2023 | 19,20 | 19,48 | 19,26 | 19,41 | 19,41 | 1.570 |
12 dic 2023 | 18,99 | 19,18 | 19,00 | 19,18 | 19,18 | 3.852 |
11 dic 2023 | 18,91 | 18,94 | 18,86 | 18,94 | 18,94 | 87.482 |
08 dic 2023 | 19,01 | 19,02 | 18,92 | 18,92 | 18,92 | 797 |
07 dic 2023 | 19,13 | 19,04 | 18,92 | 18,92 | 18,92 | 4.743 |
06 dic 2023 | 19,07 | 19,20 | 19,12 | 19,12 | 19,12 | 601 |
05 dic 2023 | 18,99 | 19,08 | 19,00 | 19,00 | 19,00 | 88.587 |
04 dic 2023 | 19,05 | 19,04 | 18,84 | 19,00 | 19,00 | 89.830 |
01 dic 2023 | 18,89 | 19,12 | 18,81 | 18,94 | 18,94 | 5.911 |
*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...