Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 0,00 | 0,00 | 0,00 | 19,73 | 19,73 | 5.353 |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | 3 |
22 apr 2024 | - | - | - | - | - | - |
19 apr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | 1 |
18 apr 2024 | 20,00 | 20,00 | 19,23 | 19,23 | 19,23 | 2 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | 20,90 | 20,90 | 20,78 | 20,84 | 20,84 | 3 |
12 apr 2024 | - | - | - | - | - | - |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 22,85 | 22,85 | 21,92 | 21,95 | 21,95 | 1 |
09 apr 2024 | 22,83 | 23,22 | 22,83 | 23,22 | 23,22 | 77 |
08 apr 2024 | 22,59 | 22,59 | 22,18 | 22,18 | 22,18 | 2 |
05 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | 50 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | 125 |
27 mar 2024 | 22,35 | 22,62 | 22,34 | 22,62 | 22,62 | 267 |
26 mar 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | 8 |
25 mar 2024 | 22,77 | 22,94 | 22,50 | 22,50 | 22,50 | 49 |
22 mar 2024 | 23,56 | 23,56 | 23,00 | 23,10 | 23,10 | 102 |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | 22,61 | 22,61 | 22,54 | 22,54 | 22,54 | 2 |
19 mar 2024 | 22,27 | 22,79 | 22,12 | 22,79 | 22,79 | 405 |
18 mar 2024 | 23,33 | 23,64 | 22,90 | 22,90 | 22,90 | 252 |
15 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
14 mar 2024 | 23,67 | 23,88 | 23,67 | 23,67 | 23,67 | 414 |
13 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 4 |
12 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | 2 |
11 mar 2024 | 24,36 | 25,01 | 24,36 | 25,01 | 25,01 | 23 |
08 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | 1 |
07 mar 2024 | 23,75 | 24,28 | 23,75 | 24,24 | 24,24 | 11 |
06 mar 2024 | 22,70 | 23,34 | 22,52 | 23,34 | 23,34 | 18 |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | 1 |
01 mar 2024 | 23,55 | 23,55 | 23,38 | 23,55 | 23,55 | 7 |
29 feb 2024 | 22,69 | 22,82 | 22,42 | 22,82 | 22,82 | 126 |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | 2 |
26 feb 2024 | 22,43 | 22,50 | 22,43 | 22,43 | 22,43 | 18 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | 39 |
21 feb 2024 | 22,04 | 22,36 | 21,93 | 22,36 | 22,36 | 149 |
20 feb 2024 | 22,31 | 22,50 | 22,31 | 22,50 | 22,50 | 41 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 23,66 | 23,66 | 23,14 | 23,35 | 23,35 | 24 |
15 feb 2024 | 24,80 | 25,01 | 24,19 | 24,52 | 24,52 | 675 |
14 feb 2024 | 22,01 | 24,71 | 22,01 | 23,84 | 23,84 | 970 |
13 feb 2024 | 20,84 | 20,84 | 20,80 | 20,80 | 20,80 | 200 |
12 feb 2024 | 21,70 | 22,16 | 21,70 | 22,05 | 22,05 | 35 |
09 feb 2024 | 20,95 | 21,07 | 20,95 | 21,07 | 21,07 | 102 |
08 feb 2024 | 19,68 | 20,70 | 19,68 | 20,65 | 20,65 | 378 |
07 feb 2024 | 19,75 | 19,75 | 19,04 | 19,45 | 19,45 | 117 |
06 feb 2024 | 19,48 | 19,83 | 19,48 | 19,83 | 19,83 | 4 |
05 feb 2024 | 19,16 | 19,59 | 19,10 | 19,59 | 19,59 | 75 |
02 feb 2024 | 18,98 | 18,98 | 18,86 | 18,86 | 18,86 | 2 |
01 feb 2024 | 19,20 | 19,44 | 19,20 | 19,44 | 19,44 | 1 |
31 gen 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 52 |
30 gen 2024 | 20,00 | 20,35 | 20,00 | 20,00 | 20,00 | 14 |
29 gen 2024 | 19,72 | 20,06 | 19,72 | 20,02 | 20,02 | 1 |
26 gen 2024 | 20,67 | 20,67 | 20,27 | 20,27 | 20,27 | 1 |
25 gen 2024 | 19,20 | 21,60 | 19,20 | 21,03 | 21,03 | 3 |
24 gen 2024 | 21,28 | 21,61 | 21,06 | 21,06 | 21,06 | 5 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 20,79 | 20,94 | 20,79 | 20,94 | 20,94 | 150 |
19 gen 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 20,31 | 20,31 | 20,00 | 20,11 | 20,11 | 2 |
16 gen 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | 1 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | - | - | - | - | - | - |
11 gen 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | 10 |
10 gen 2024 | - | - | - | - | - | - |
09 gen 2024 | - | - | - | - | - | - |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | 100 |
04 gen 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | 2 |
03 gen 2024 | 21,00 | 21,48 | 21,00 | 21,42 | 21,42 | 89 |
02 gen 2024 | 22,40 | 22,40 | 21,97 | 22,00 | 22,00 | 61 |
29 dic 2023 | 22,82 | 22,82 | 22,80 | 22,80 | 22,80 | 39 |
28 dic 2023 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | 2 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 23,11 | 23,93 | 23,11 | 23,55 | 23,55 | 19 |
21 dic 2023 | 22,80 | 23,65 | 22,80 | 23,65 | 23,65 | 3 |
20 dic 2023 | 23,31 | 23,89 | 23,16 | 23,89 | 23,89 | 218 |
19 dic 2023 | 23,61 | 23,61 | 23,48 | 23,48 | 23,48 | 25 |
18 dic 2023 | 23,40 | 23,49 | 23,36 | 23,40 | 23,40 | 3 |
15 dic 2023 | 24,13 | 24,13 | 23,62 | 23,62 | 23,62 | 305 |
14 dic 2023 | 22,78 | 24,06 | 22,78 | 23,83 | 23,83 | 31 |
13 dic 2023 | 22,08 | 22,08 | 22,03 | 22,03 | 22,03 | 8 |
12 dic 2023 | 22,74 | 22,74 | 22,27 | 22,27 | 22,27 | 30 |
11 dic 2023 | 22,00 | 22,56 | 21,94 | 22,56 | 22,56 | 43 |
08 dic 2023 | 21,01 | 21,96 | 21,01 | 21,59 | 21,59 | 190 |
07 dic 2023 | 22,25 | 22,25 | 21,63 | 21,79 | 21,79 | 66 |
06 dic 2023 | 22,03 | 22,06 | 22,02 | 22,02 | 22,02 | 12 |
05 dic 2023 | 21,66 | 21,68 | 21,51 | 21,63 | 21,63 | 66 |
04 dic 2023 | 21,03 | 21,48 | 21,03 | 21,48 | 21,48 | 45 |
01 dic 2023 | 21,65 | 21,84 | 21,65 | 21,84 | 21,84 | 5 |
*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...