Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 43 |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | 16,60 | 16,70 | 16,41 | 16,56 | 16,56 | 756 |
25 apr 2024 | 16,08 | 16,22 | 16,08 | 16,16 | 16,16 | 1.440 |
24 apr 2024 | 16,92 | 16,92 | 16,62 | 16,62 | 16,62 | 231 |
23 apr 2024 | 16,58 | 16,90 | 16,58 | 16,90 | 16,90 | 481 |
22 apr 2024 | 15,90 | 16,44 | 15,81 | 16,44 | 16,44 | 1.785 |
19 apr 2024 | 15,60 | 15,76 | 15,57 | 15,76 | 15,76 | 333 |
18 apr 2024 | 15,64 | 15,90 | 15,64 | 15,90 | 15,90 | 631 |
17 apr 2024 | 15,60 | 15,90 | 15,60 | 15,90 | 15,90 | 1.479 |
16 apr 2024 | 15,10 | 15,52 | 15,10 | 15,37 | 15,37 | 1.279 |
15 apr 2024 | 15,62 | 15,98 | 15,53 | 15,79 | 15,79 | 2.746 |
12 apr 2024 | 16,18 | 16,18 | 15,91 | 16,18 | 16,18 | 1.528 |
11 apr 2024 | 15,79 | 15,85 | 15,62 | 15,62 | 15,62 | 765 |
10 apr 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 694 |
09 apr 2024 | 15,10 | 15,30 | 15,10 | 15,22 | 15,22 | 455 |
08 apr 2024 | 15,33 | 15,40 | 15,33 | 15,40 | 15,40 | 1.861 |
05 apr 2024 | 16,00 | 16,00 | 15,30 | 15,30 | 15,30 | 394 |
04 apr 2024 | 16,00 | 16,07 | 15,86 | 15,86 | 15,86 | 1.617 |
03 apr 2024 | 16,46 | 16,46 | 15,60 | 16,46 | 16,46 | 1.351 |
02 apr 2024 | 16,04 | 16,04 | 15,90 | 15,90 | 15,90 | 1.120 |
28 mar 2024 | 15,88 | 16,02 | 15,80 | 15,90 | 15,90 | 1.701 |
27 mar 2024 | 15,00 | 15,00 | 14,62 | 15,00 | 15,00 | 1.001 |
26 mar 2024 | 14,00 | 14,17 | 13,76 | 13,78 | 13,78 | 1.949 |
25 mar 2024 | 13,44 | 13,44 | 13,38 | 13,40 | 13,40 | 1.783 |
22 mar 2024 | 13,20 | 13,53 | 13,20 | 13,20 | 13,20 | 1.257 |
21 mar 2024 | 13,72 | 13,74 | 13,20 | 13,74 | 13,74 | 728.380 |
20 mar 2024 | 14,04 | 14,04 | 13,50 | 13,50 | 13,50 | 1.259 |
19 mar 2024 | 14,44 | 14,44 | 14,22 | 14,22 | 14,22 | 936 |
18 mar 2024 | 15,40 | 15,40 | 15,14 | 15,14 | 15,14 | 1.967 |
15 mar 2024 | 15,24 | 16,00 | 15,24 | 15,90 | 15,90 | 81 |
14 mar 2024 | 16,22 | 16,22 | 15,50 | 15,50 | 15,50 | 18.366 |
13 mar 2024 | 16,76 | 16,90 | 16,76 | 16,76 | 16,76 | 731 |
12 mar 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | 400 |
11 mar 2024 | 17,90 | 17,99 | 17,87 | 17,87 | 17,87 | 119 |
08 mar 2024 | 17,64 | 17,69 | 17,64 | 17,69 | 17,69 | 174 |
07 mar 2024 | 16,92 | 16,92 | 16,70 | 16,92 | 16,92 | 1.167 |
06 mar 2024 | 16,60 | 16,76 | 16,60 | 16,60 | 16,60 | 454 |
05 mar 2024 | 16,70 | 16,70 | 16,67 | 16,67 | 16,67 | 584 |
04 mar 2024 | 16,70 | 16,80 | 16,70 | 16,76 | 16,76 | 469 |
01 mar 2024 | 16,63 | 16,63 | 16,60 | 16,60 | 16,60 | 1.031 |
29 feb 2024 | 17,00 | 17,26 | 17,00 | 17,00 | 17,00 | 67.226 |
28 feb 2024 | 19,48 | 19,48 | 19,15 | 19,15 | 19,15 | 172 |
27 feb 2024 | 19,36 | 19,48 | 19,36 | 19,36 | 19,36 | 148 |
26 feb 2024 | 19,88 | 19,90 | 19,72 | 19,88 | 19,88 | 1.701 |
23 feb 2024 | 19,97 | 20,00 | 19,97 | 20,00 | 20,00 | 2.679 |
22 feb 2024 | 20,20 | 20,20 | 19,60 | 19,60 | 19,60 | 1.089 |
21 feb 2024 | 20,30 | 21,24 | 20,30 | 21,24 | 21,24 | 176 |
20 feb 2024 | 21,70 | 21,70 | 21,05 | 21,05 | 21,05 | 181 |
19 feb 2024 | 21,86 | 22,02 | 21,75 | 22,00 | 22,00 | 4.049 |
16 feb 2024 | 22,05 | 22,05 | 21,30 | 21,30 | 21,30 | 965 |
15 feb 2024 | 22,95 | 22,95 | 22,10 | 22,40 | 22,40 | 968 |
14 feb 2024 | 22,20 | 22,65 | 22,20 | 22,26 | 22,26 | 1.376 |
13 feb 2024 | 21,60 | 21,67 | 21,58 | 21,60 | 21,60 | 1.400 |
12 feb 2024 | 22,00 | 22,49 | 22,00 | 22,00 | 22,00 | 526 |
09 feb 2024 | 23,05 | 23,05 | 22,65 | 22,70 | 22,70 | 1.044 |
08 feb 2024 | 26,00 | 26,25 | 24,20 | 24,20 | 24,20 | 661 |
07 feb 2024 | 25,05 | 25,15 | 25,00 | 25,00 | 25,00 | 177 |
06 feb 2024 | 25,80 | 25,80 | 24,40 | 24,80 | 24,80 | 41.229 |
05 feb 2024 | 25,10 | 26,23 | 25,10 | 26,00 | 26,00 | 52.024 |
02 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | 1 |
01 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | 1 |
31 gen 2024 | 24,70 | 26,23 | 23,95 | 26,17 | 26,17 | 400.428 |
30 gen 2024 | 26,00 | 26,17 | 26,00 | 26,00 | 26,00 | 347 |
29 gen 2024 | 26,40 | 26,40 | 26,25 | 26,25 | 26,25 | 491 |
26 gen 2024 | 26,30 | 26,30 | 26,00 | 26,00 | 26,00 | 188 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |