Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 16,38 | 17,17 | 16,38 | 17,06 | 17,06 | 1.426 |
19 giu 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
18 giu 2024 | 17,00 | 17,00 | 17,00 | 17,17 | 17,17 | 100 |
17 giu 2024 | 16,50 | 16,50 | 16,50 | 16,88 | 16,88 | 3.000 |
14 giu 2024 | 17,07 | 17,07 | 17,07 | 17,12 | 17,12 | 70 |
13 giu 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
12 giu 2024 | 17,10 | 17,26 | 17,10 | 17,31 | 17,31 | 1.349 |
11 giu 2024 | 17,20 | 17,20 | 17,17 | 17,15 | 17,15 | 680 |
10 giu 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
07 giu 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
06 giu 2024 | 16,49 | 17,00 | 15,90 | 17,00 | 17,00 | 596 |
05 giu 2024 | 16,50 | 16,50 | 16,50 | 16,47 | 16,47 | 99 |
04 giu 2024 | 16,82 | 16,82 | 16,82 | 16,70 | 16,70 | 1.130 |
03 giu 2024 | 17,00 | 17,05 | 17,00 | 16,82 | 16,82 | 2.437 |
31 mag 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
30 mag 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
29 mag 2024 | 16,57 | 16,57 | 16,57 | 16,44 | 16,44 | 250 |
28 mag 2024 | 16,97 | 16,97 | 16,97 | 16,57 | 16,57 | 168 |
27 mag 2024 | 16,56 | 16,56 | 16,56 | 16,48 | 16,48 | 10 |
24 mag 2024 | 16,73 | 16,73 | 16,40 | 16,56 | 16,56 | 2.115 |
23 mag 2024 | 17,40 | 17,40 | 16,70 | 16,73 | 16,73 | 438 |
22 mag 2024 | 16,77 | 16,95 | 16,75 | 16,86 | 16,86 | 302 |
21 mag 2024 | 16,98 | 17,03 | 16,98 | 16,98 | 16,98 | 400 |
20 mag 2024 | 16,84 | 16,84 | 16,84 | 16,68 | 16,68 | 120 |
17 mag 2024 | 17,23 | 17,23 | 16,84 | 17,01 | 17,01 | 875 |
16 mag 2024 | 17,60 | 17,60 | 17,31 | 17,39 | 17,39 | 289 |
15 mag 2024 | 17,65 | 18,40 | 16,60 | 17,60 | 17,60 | 7.715 |
14 mag 2024 | 17,67 | 17,67 | 16,81 | 17,18 | 17,18 | 2.122 |
13 mag 2024 | 16,88 | 17,31 | 16,80 | 17,13 | 17,13 | 6.751 |
10 mag 2024 | 16,99 | 17,19 | 16,40 | 16,52 | 16,52 | 6.717 |
09 mag 2024 | 17,50 | 17,50 | 16,39 | 17,00 | 17,00 | 13.396 |
08 mag 2024 | 23,72 | 23,72 | 15,00 | 17,50 | 17,50 | 22.132 |
07 mag 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
06 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
03 mag 2024 | 24,28 | 24,28 | 24,00 | 23,58 | 23,58 | 113 |
02 mag 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
30 apr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | 4 |
29 apr 2024 | 25,00 | 25,00 | 25,00 | 25,25 | 25,25 | 100 |
26 apr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
25 apr 2024 | 23,39 | 24,39 | 23,39 | 24,35 | 24,35 | 213 |
24 apr 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
23 apr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
22 apr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
19 apr 2024 | 23,05 | 23,72 | 23,04 | 23,69 | 23,69 | 258 |
18 apr 2024 | 23,50 | 24,00 | 23,36 | 24,24 | 24,24 | 214 |
17 apr 2024 | 23,50 | 23,50 | 23,50 | 23,97 | 23,97 | 200 |
16 apr 2024 | 23,79 | 23,79 | 23,73 | 23,72 | 23,72 | 210 |
15 apr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
12 apr 2024 | 25,11 | 25,11 | 24,95 | 25,09 | 25,09 | 469 |
11 apr 2024 | 24,69 | 24,80 | 24,69 | 24,96 | 24,96 | 180 |
10 apr 2024 | 24,60 | 24,89 | 24,60 | 24,85 | 24,85 | 395 |
09 apr 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
08 apr 2024 | 25,14 | 25,14 | 25,14 | 25,12 | 25,12 | 65 |
05 apr 2024 | 25,60 | 25,60 | 24,41 | 25,30 | 25,30 | 110 |
04 apr 2024 | 24,86 | 25,72 | 24,85 | 25,57 | 25,57 | 714 |
03 apr 2024 | 25,13 | 25,61 | 25,06 | 25,65 | 25,65 | 365 |
02 apr 2024 | 25,90 | 25,90 | 24,78 | 25,40 | 25,40 | 1.067 |
28 mar 2024 | 25,34 | 25,62 | 25,34 | 25,48 | 25,48 | 395 |
27 mar 2024 | 26,20 | 26,20 | 25,78 | 25,80 | 25,80 | 238 |
26 mar 2024 | 25,98 | 25,98 | 24,14 | 26,54 | 26,54 | 1.175 |
25 mar 2024 | 26,20 | 26,44 | 25,70 | 26,38 | 26,38 | 143 |
22 mar 2024 | 25,92 | 25,92 | 25,78 | 26,30 | 26,30 | 60 |
21 mar 2024 | 26,20 | 26,20 | 25,72 | 26,08 | 26,08 | 173 |
20 mar 2024 | 25,58 | 26,08 | 25,58 | 26,00 | 26,00 | 1.246 |
19 mar 2024 | 25,28 | 25,28 | 25,24 | 25,46 | 25,46 | 130 |
18 mar 2024 | 26,00 | 26,00 | 25,10 | 25,40 | 25,40 | 425 |
15 mar 2024 | 24,60 | 25,00 | 24,60 | 24,90 | 24,90 | 400 |
14 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
13 mar 2024 | 24,66 | 24,66 | 24,66 | 24,62 | 24,62 | 100 |
12 mar 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
11 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
08 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
07 mar 2024 | 24,66 | 24,66 | 24,22 | 24,28 | 24,28 | 145 |
06 mar 2024 | 24,60 | 25,78 | 24,52 | 24,78 | 24,78 | 1.804 |
05 mar 2024 | 25,40 | 25,40 | 24,44 | 24,62 | 24,62 | 574 |
04 mar 2024 | 25,58 | 26,00 | 24,54 | 25,08 | 25,08 | 1.893 |
01 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
29 feb 2024 | 25,04 | 25,04 | 24,16 | 24,78 | 24,78 | 190 |
28 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
27 feb 2024 | 24,50 | 25,08 | 23,34 | 25,00 | 25,00 | 2.923 |
26 feb 2024 | 24,54 | 25,56 | 24,54 | 25,30 | 25,30 | 356 |
23 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
22 feb 2024 | 24,00 | 24,10 | 24,00 | 24,54 | 24,54 | 454 |
21 feb 2024 | 24,58 | 24,58 | 24,58 | 24,84 | 24,84 | 100 |
20 feb 2024 | 24,74 | 24,74 | 24,58 | 24,86 | 24,86 | 67 |
19 feb 2024 | 25,98 | 26,00 | 25,98 | 24,86 | 24,86 | 235 |
16 feb 2024 | 26,00 | 26,00 | 24,68 | 24,96 | 24,96 | 2.830 |
15 feb 2024 | 24,24 | 25,40 | 23,80 | 24,50 | 24,50 | 4.772 |
14 feb 2024 | 23,98 | 23,98 | 23,84 | 23,36 | 23,36 | 287 |
13 feb 2024 | 22,60 | 24,98 | 21,80 | 23,32 | 23,32 | 10.653 |
12 feb 2024 | 19,51 | 20,14 | 19,51 | 21,54 | 21,54 | 3.201 |
09 feb 2024 | 19,43 | 20,00 | 19,43 | 19,97 | 19,97 | 160 |
08 feb 2024 | 20,00 | 20,50 | 20,00 | 20,40 | 20,40 | 1.492 |
07 feb 2024 | 18,21 | 20,04 | 18,21 | 20,30 | 20,30 | 122 |
06 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
05 feb 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
02 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
01 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
31 gen 2024 | 19,81 | 20,10 | 19,80 | 20,22 | 20,22 | 100 |
30 gen 2024 | 20,88 | 20,88 | 20,88 | 20,40 | 20,40 | 25 |
*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...