Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 20,98 | 21,96 | 20,89 | 21,97 | 21,97 | 1.388 |
27 giu 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
26 giu 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
25 giu 2024 | 22,05 | 22,11 | 21,66 | 22,01 | 22,01 | 849 |
24 giu 2024 | 20,50 | 21,55 | 20,50 | 21,74 | 21,74 | 3.285 |
21 giu 2024 | 22,60 | 22,65 | 22,57 | 22,51 | 22,51 | 338 |
20 giu 2024 | 22,68 | 22,73 | 22,68 | 22,62 | 22,62 | 2 |
19 giu 2024 | 22,15 | 22,15 | 22,14 | 22,47 | 22,47 | 300 |
18 giu 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
17 giu 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
14 giu 2024 | 22,56 | 22,56 | 22,22 | 22,15 | 22,15 | 2 |
13 giu 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
12 giu 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
11 giu 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
10 giu 2024 | 23,33 | 23,33 | 23,17 | 23,31 | 23,31 | 160 |
07 giu 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
06 giu 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
05 giu 2024 | 24,83 | 24,83 | 24,15 | 24,07 | 24,07 | 2 |
04 giu 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
03 giu 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
31 mag 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
30 mag 2024 | 24,17 | 24,40 | 24,17 | 24,30 | 24,30 | 730 |
29 mag 2024 | 24,02 | 24,44 | 24,02 | 24,05 | 24,05 | 22 |
28 mag 2024 | 24,06 | 24,10 | 24,06 | 24,07 | 24,07 | 170 |
27 mag 2024 | 23,86 | 24,07 | 23,86 | 23,97 | 23,97 | 91 |
24 mag 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
23 mag 2024 | 23,49 | 23,53 | 23,31 | 23,35 | 23,35 | 138 |
22 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
21 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
20 mag 2024 | 24,07 | 24,07 | 23,96 | 24,28 | 24,28 | 20 |
17 mag 2024 | 24,16 | 24,49 | 24,16 | 24,32 | 24,32 | 517 |
16 mag 2024 | 25,46 | 25,46 | 25,46 | 25,32 | 25,32 | 100 |
15 mag 2024 | 24,39 | 24,76 | 24,39 | 24,94 | 24,94 | 100 |
14 mag 2024 | 24,74 | 24,74 | 24,55 | 24,66 | 24,66 | 293 |
13 mag 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | 205 |
10 mag 2024 | 25,12 | 25,20 | 25,07 | 25,18 | 25,18 | 650 |
09 mag 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
08 mag 2024 | 25,74 | 25,74 | 25,12 | 25,17 | 25,17 | 243 |
07 mag 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
06 mag 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
03 mag 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
02 mag 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
30 apr 2024 | 24,63 | 24,70 | 24,62 | 25,13 | 25,13 | 332 |
29 apr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
26 apr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
25 apr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
24 apr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
23 apr 2024 | 26,30 | 26,30 | 26,30 | 26,37 | 26,37 | 1.500 |
22 apr 2024 | 27,12 | 27,12 | 26,27 | 26,29 | 26,29 | 760 |
19 apr 2024 | 26,73 | 26,74 | 26,66 | 26,81 | 26,81 | 560 |
18 apr 2024 | 26,96 | 27,34 | 26,96 | 27,20 | 27,20 | 313 |
17 apr 2024 | 27,19 | 27,43 | 27,19 | 27,39 | 27,39 | 1.030 |
16 apr 2024 | 26,94 | 26,94 | 26,86 | 26,96 | 26,96 | 548 |
15 apr 2024 | 26,75 | 26,75 | 26,75 | 26,87 | 26,87 | 40 |
12 apr 2024 | 26,98 | 26,98 | 26,39 | 26,49 | 26,49 | 1.351 |
11 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
10 apr 2024 | 26,20 | 26,98 | 26,20 | 26,00 | 26,00 | 1.690 |
09 apr 2024 | 26,20 | 26,20 | 26,10 | 26,03 | 26,03 | 510 |
08 apr 2024 | 25,45 | 26,25 | 25,18 | 25,96 | 25,96 | 2.436 |
05 apr 2024 | 24,93 | 24,93 | 24,34 | 24,26 | 24,26 | 406 |
04 apr 2024 | 25,46 | 25,76 | 25,46 | 25,75 | 25,75 | 460 |
03 apr 2024 | 25,69 | 25,87 | 25,04 | 25,72 | 25,72 | 356 |
02 apr 2024 | 26,46 | 26,46 | 25,52 | 25,69 | 25,69 | 417 |
28 mar 2024 | 26,55 | 26,84 | 26,33 | 26,57 | 26,57 | 2.293 |
27 mar 2024 | 25,59 | 26,54 | 25,59 | 26,54 | 26,54 | 2.295 |
26 mar 2024 | 25,08 | 25,66 | 25,08 | 25,37 | 25,37 | 3.971 |
25 mar 2024 | 24,75 | 25,57 | 24,70 | 25,57 | 25,57 | 1.228 |
22 mar 2024 | 24,29 | 24,76 | 24,29 | 24,72 | 24,72 | 1.525 |
21 mar 2024 | 23,98 | 24,25 | 23,96 | 24,05 | 24,05 | 870 |
20 mar 2024 | 23,05 | 23,05 | 23,05 | 23,34 | 23,34 | 130 |
19 mar 2024 | 22,56 | 23,00 | 22,56 | 23,03 | 23,03 | 575 |
18 mar 2024 | 22,86 | 23,10 | 22,57 | 22,58 | 22,58 | 1.179 |
15 mar 2024 | 22,62 | 22,92 | 22,41 | 22,20 | 22,20 | 635 |
14 mar 2024 | 23,00 | 23,00 | 21,72 | 22,09 | 22,09 | 1.288 |
13 mar 2024 | 22,21 | 23,00 | 21,46 | 23,00 | 23,00 | 3.053 |
12 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
11 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
08 mar 2024 | 19,40 | 19,40 | 19,40 | 19,18 | 19,18 | 25 |
07 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
06 mar 2024 | 19,83 | 19,83 | 19,70 | 19,53 | 19,53 | 1.450 |
05 mar 2024 | 19,03 | 19,03 | 19,03 | 19,00 | 19,00 | 25 |
04 mar 2024 | 19,03 | 19,03 | 19,01 | 19,17 | 19,17 | 151 |
01 mar 2024 | 19,71 | 19,74 | 19,71 | 19,79 | 19,79 | 650 |
29 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
28 feb 2024 | 19,19 | 19,19 | 19,08 | 19,36 | 19,36 | 230 |
27 feb 2024 | 19,49 | 19,49 | 19,49 | 19,33 | 19,33 | 4.300 |
26 feb 2024 | 19,00 | 19,00 | 19,00 | 19,48 | 19,48 | 50 |
23 feb 2024 | 19,13 | 19,23 | 18,73 | 19,33 | 19,33 | 536 |
22 feb 2024 | 19,69 | 19,69 | 19,19 | 19,26 | 19,26 | 2.777 |
21 feb 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
20 feb 2024 | 19,61 | 19,61 | 19,61 | 19,66 | 19,66 | 150 |
19 feb 2024 | 19,66 | 19,67 | 19,66 | 19,61 | 19,61 | 727 |
16 feb 2024 | 19,88 | 19,88 | 19,85 | 19,83 | 19,83 | 760 |
15 feb 2024 | 20,20 | 20,24 | 19,99 | 19,99 | 19,99 | 465 |
14 feb 2024 | 19,57 | 19,57 | 19,57 | 19,68 | 19,68 | 100 |
13 feb 2024 | 19,45 | 19,45 | 19,27 | 19,26 | 19,26 | 510 |
12 feb 2024 | 19,45 | 19,45 | 19,44 | 19,58 | 19,58 | 144 |
09 feb 2024 | 18,93 | 18,93 | 18,93 | 18,95 | 18,95 | 25 |
08 feb 2024 | 18,93 | 19,07 | 18,93 | 19,05 | 19,05 | 590 |
07 feb 2024 | 18,95 | 18,95 | 18,95 | 18,89 | 18,89 | 500 |
*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...