Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 0,00 | 0,00 | 0,00 | 22,00 | 22,00 | 12.980 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | 4 |
29 apr 2024 | 22,40 | 22,40 | 21,40 | 21,75 | 21,75 | 124 |
26 apr 2024 | 21,10 | 21,37 | 21,10 | 21,35 | 21,35 | 151 |
25 apr 2024 | 21,15 | 21,15 | 20,90 | 20,97 | 20,97 | 1.157 |
24 apr 2024 | 20,25 | 21,25 | 20,25 | 20,98 | 20,98 | 1.012 |
23 apr 2024 | 21,55 | 21,55 | 21,30 | 21,30 | 21,30 | 5.270 |
22 apr 2024 | 21,45 | 21,45 | 21,40 | 21,45 | 21,45 | 2.108 |
19 apr 2024 | 21,30 | 21,30 | 21,23 | 21,25 | 21,25 | 1.035 |
18 apr 2024 | 21,15 | 21,40 | 21,15 | 21,25 | 21,25 | 798 |
17 apr 2024 | 21,15 | 21,35 | 21,08 | 21,15 | 21,15 | 479 |
16 apr 2024 | 20,95 | 20,96 | 20,95 | 20,95 | 20,95 | 1.085 |
15 apr 2024 | 21,35 | 21,40 | 21,25 | 21,28 | 21,28 | 1.271 |
12 apr 2024 | 21,50 | 21,50 | 21,20 | 21,20 | 21,20 | 864 |
11 apr 2024 | 21,15 | 21,40 | 20,35 | 21,20 | 21,20 | 682 |
10 apr 2024 | 21,20 | 21,45 | 21,05 | 21,16 | 21,16 | 2.243 |
09 apr 2024 | 20,80 | 20,80 | 20,55 | 20,70 | 20,70 | 1.727 |
08 apr 2024 | 20,65 | 20,90 | 19,68 | 20,75 | 20,75 | 3.375 |
05 apr 2024 | 20,60 | 20,60 | 20,55 | 20,60 | 20,60 | 839 |
04 apr 2024 | 20,70 | 20,70 | 20,35 | 20,70 | 20,70 | 369 |
03 apr 2024 | 20,15 | 20,25 | 20,15 | 20,25 | 20,25 | 12.187 |
02 apr 2024 | 20,45 | 20,45 | 20,10 | 20,10 | 20,10 | 852 |
28 mar 2024 | 20,25 | 20,35 | 20,19 | 20,19 | 20,19 | 425 |
27 mar 2024 | 20,05 | 20,08 | 20,05 | 20,08 | 20,08 | 654 |
26 mar 2024 | 20,30 | 20,30 | 20,17 | 20,17 | 20,17 | 507 |
25 mar 2024 | 20,40 | 20,40 | 20,17 | 20,30 | 20,30 | 1.011 |
22 mar 2024 | 20,40 | 20,40 | 20,20 | 20,24 | 20,24 | 714 |
21 mar 2024 | 20,35 | 20,35 | 20,23 | 20,23 | 20,23 | 388 |
20 mar 2024 | 21,25 | 21,25 | 20,15 | 20,20 | 20,20 | 659 |
19 mar 2024 | 20,35 | 20,45 | 20,35 | 20,45 | 20,45 | 121 |
18 mar 2024 | 20,60 | 20,60 | 20,43 | 20,55 | 20,55 | 841 |
15 mar 2024 | 21,00 | 21,15 | 20,25 | 20,25 | 20,25 | 400 |
14 mar 2024 | 22,65 | 22,65 | 20,50 | 21,44 | 21,44 | 1.099 |
13 mar 2024 | 21,30 | 21,70 | 21,30 | 21,52 | 21,52 | 2.594 |
12 mar 2024 | 21,30 | 21,30 | 21,25 | 21,25 | 21,25 | 294 |
11 mar 2024 | 21,20 | 21,35 | 21,00 | 21,00 | 21,00 | 2.240 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 21,65 | 21,65 | 21,25 | 21,25 | 21,25 | 1.618 |
06 mar 2024 | 21,60 | 21,75 | 21,31 | 21,70 | 21,70 | 1.510 |
05 mar 2024 | 20,70 | 21,45 | 20,70 | 21,42 | 21,42 | 2.604 |
04 mar 2024 | 20,90 | 20,90 | 20,85 | 20,85 | 20,85 | 231 |
01 mar 2024 | 21,00 | 21,30 | 21,00 | 21,20 | 21,20 | 745 |
29 feb 2024 | 20,80 | 20,90 | 20,80 | 20,80 | 20,80 | 740 |
28 feb 2024 | 20,95 | 20,95 | 20,40 | 20,40 | 20,40 | 363 |
27 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | 1 |
26 feb 2024 | 21,90 | 21,90 | 20,40 | 20,56 | 20,56 | 262 |
23 feb 2024 | 20,95 | 21,00 | 20,90 | 20,95 | 20,95 | 540 |
22 feb 2024 | 20,80 | 21,25 | 20,80 | 21,25 | 21,25 | 145 |
21 feb 2024 | 20,90 | 21,05 | 20,90 | 20,90 | 20,90 | 750 |
20 feb 2024 | 20,85 | 21,00 | 20,85 | 21,00 | 21,00 | 169 |
19 feb 2024 | 22,15 | 22,15 | 20,99 | 21,20 | 21,20 | 515 |
16 feb 2024 | 21,10 | 21,10 | 21,02 | 21,02 | 21,02 | 233 |
15 feb 2024 | 21,00 | 21,00 | 20,91 | 20,91 | 20,91 | 216 |
14 feb 2024 | 21,90 | 21,90 | 20,95 | 20,99 | 20,99 | 394 |
13 feb 2024 | 21,65 | 21,65 | 21,26 | 21,26 | 21,26 | 254 |
12 feb 2024 | 20,45 | 21,55 | 20,45 | 21,40 | 21,40 | 195 |
09 feb 2024 | 21,75 | 21,75 | 21,46 | 21,46 | 21,46 | 444 |
08 feb 2024 | 22,40 | 22,40 | 21,60 | 21,60 | 21,60 | 72 |
07 feb 2024 | 21,25 | 21,60 | 21,25 | 21,35 | 21,35 | 199 |
06 feb 2024 | 21,00 | 21,25 | 20,85 | 21,05 | 21,05 | 1.221 |
05 feb 2024 | 21,00 | 21,00 | 20,87 | 20,87 | 20,87 | 197 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 21,15 | 21,20 | 21,15 | 21,20 | 21,20 | 167 |
30 gen 2024 | 20,90 | 20,95 | 20,90 | 20,95 | 20,95 | 286 |
29 gen 2024 | 21,15 | 21,15 | 21,14 | 21,15 | 21,15 | 390 |
26 gen 2024 | 21,37 | 21,50 | 21,20 | 21,50 | 21,50 | 1.885 |
25 gen 2024 | 21,30 | 21,30 | 21,25 | 21,25 | 21,25 | 3 |
24 gen 2024 | 21,40 | 21,40 | 21,13 | 21,13 | 21,13 | 1.177 |
23 gen 2024 | 21,10 | 21,10 | 20,85 | 20,85 | 20,85 | 23 |
22 gen 2024 | 20,65 | 21,00 | 20,65 | 21,00 | 21,00 | 114 |
19 gen 2024 | 20,80 | 20,80 | 20,40 | 20,40 | 20,40 | 30 |
18 gen 2024 | 20,25 | 20,70 | 20,25 | 20,70 | 20,70 | 761 |
17 gen 2024 | 20,30 | 20,30 | 20,15 | 20,20 | 20,20 | 1.751 |
16 gen 2024 | 20,60 | 20,65 | 20,30 | 20,51 | 20,51 | 2.209 |
15 gen 2024 | 20,15 | 20,90 | 20,15 | 20,35 | 20,35 | 1.253 |
12 gen 2024 | 19,94 | 20,00 | 19,90 | 19,95 | 19,95 | 785 |
11 gen 2024 | 20,15 | 20,15 | 19,82 | 19,82 | 19,82 | 1.040 |
10 gen 2024 | 20,05 | 20,10 | 19,94 | 19,94 | 19,94 | 535 |
09 gen 2024 | 20,20 | 20,25 | 20,10 | 20,10 | 20,10 | 2.167 |
08 gen 2024 | 20,25 | 20,25 | 20,10 | 20,10 | 20,10 | 237 |
05 gen 2024 | 20,05 | 20,30 | 20,05 | 20,20 | 20,20 | 1.090 |
04 gen 2024 | 20,10 | 20,55 | 20,10 | 20,40 | 20,40 | 1.236 |
03 gen 2024 | 20,30 | 20,31 | 19,98 | 20,31 | 20,31 | 2.036 |
02 gen 2024 | 20,85 | 20,85 | 20,40 | 20,75 | 20,75 | 2.346 |
29 dic 2023 | 20,70 | 20,73 | 20,60 | 20,60 | 20,60 | 906 |
28 dic 2023 | 20,75 | 21,05 | 20,69 | 20,75 | 20,75 | 3.633 |
27 dic 2023 | 20,70 | 20,90 | 20,65 | 20,75 | 20,75 | 604 |
22 dic 2023 | 20,45 | 20,50 | 20,45 | 20,50 | 20,50 | 1.057 |
21 dic 2023 | 20,15 | 20,25 | 20,15 | 20,24 | 20,24 | 890 |
20 dic 2023 | 20,30 | 20,45 | 20,30 | 20,35 | 20,35 | 573 |
19 dic 2023 | 19,96 | 20,30 | 19,96 | 20,05 | 20,05 | 1.452 |
18 dic 2023 | 19,58 | 20,04 | 19,58 | 20,04 | 20,04 | 590 |
15 dic 2023 | 19,50 | 19,50 | 19,40 | 19,46 | 19,46 | 2.384 |
14 dic 2023 | 19,18 | 19,44 | 19,18 | 19,39 | 19,39 | 2.367 |
13 dic 2023 | 18,90 | 19,02 | 18,88 | 18,94 | 18,94 | 396 |
12 dic 2023 | 19,80 | 19,80 | 18,76 | 19,03 | 19,03 | 1.461 |
11 dic 2023 | 19,78 | 19,86 | 19,78 | 19,86 | 19,86 | 157 |
08 dic 2023 | 19,94 | 19,94 | 19,82 | 19,93 | 19,93 | 498 |
*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...