Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
15 mag 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
14 mag 2024 | 20,60 | 23,40 | 20,60 | 23,40 | 23,40 | 4 |
13 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
10 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
09 mag 2024 | 22,80 | 23,20 | 22,80 | 23,20 | 23,20 | 100 |
08 mag 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
07 mag 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
06 mag 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
03 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 9 |
02 mag 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
30 apr 2024 | 21,40 | 23,00 | 21,40 | 23,00 | 23,00 | 250 |
29 apr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
26 apr 2024 | 21,20 | 23,40 | 21,20 | 23,40 | 23,40 | 200 |
25 apr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
24 apr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
23 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
22 apr 2024 | 20,40 | 22,00 | 20,40 | 22,00 | 22,00 | 201 |
19 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
18 apr 2024 | 21,00 | 23,20 | 21,00 | 23,20 | 23,20 | 100 |
17 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
16 apr 2024 | 21,30 | 21,30 | 21,10 | 21,10 | 21,10 | 20 |
15 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | 5 |
12 apr 2024 | 21,80 | 23,60 | 21,80 | 23,60 | 23,60 | 100 |
11 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
10 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
09 apr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
08 apr 2024 | 21,80 | 24,20 | 21,80 | 24,20 | 24,20 | 201 |
05 apr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
04 apr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
03 apr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
02 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
28 mar 2024 | 23,40 | 23,60 | 23,40 | 23,60 | 23,60 | 95 |
27 mar 2024 | 24,40 | 24,40 | 23,60 | 23,60 | 23,60 | 200 |
26 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
25 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
22 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
21 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
20 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
19 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
18 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
15 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
14 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
13 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
12 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
11 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
08 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
07 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |