Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | 100 |
20 giu 2024 | 23,89 | 23,89 | 23,87 | 23,87 | 23,87 | 900 |
18 giu 2024 | 23,65 | 23,72 | 23,65 | 23,72 | 23,72 | 200 |
17 giu 2024 | 23,56 | 23,56 | 23,50 | 23,52 | 23,52 | 1.300 |
14 giu 2024 | 23,70 | 23,70 | 23,63 | 23,63 | 23,63 | 300 |
13 giu 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | 100 |
12 giu 2024 | 24,55 | 24,55 | 23,68 | 23,68 | 23,68 | 1.900 |
11 giu 2024 | 23,57 | 23,98 | 23,57 | 23,98 | 23,98 | 900 |
10 giu 2024 | 23,54 | 23,54 | 23,39 | 23,39 | 23,39 | 400 |
07 giu 2024 | 23,41 | 23,41 | 23,40 | 23,40 | 23,40 | 100 |
06 giu 2024 | 23,17 | 23,40 | 23,17 | 23,40 | 23,40 | 500 |
05 giu 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | 100 |
04 giu 2024 | 23,20 | 23,20 | 23,10 | 23,10 | 23,10 | 600 |
03 giu 2024 | 23,26 | 23,26 | 23,22 | 23,26 | 23,26 | 1.000 |
31 mag 2024 | 23,22 | 23,22 | 23,21 | 23,22 | 23,22 | 300 |
30 mag 2024 | 23,28 | 23,28 | 23,16 | 23,16 | 23,16 | 200 |
29 mag 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | 200 |
28 mag 2024 | 23,95 | 23,95 | 23,85 | 23,85 | 23,85 | 300 |
24 mag 2024 | 24,25 | 24,25 | 24,16 | 24,16 | 24,16 | 200 |
23 mag 2024 | 24,88 | 24,88 | 24,63 | 24,63 | 24,63 | 2.400 |
22 mag 2024 | 24,20 | 24,33 | 24,20 | 24,33 | 24,33 | 300 |
21 mag 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | 200 |
20 mag 2024 | 24,10 | 24,33 | 24,10 | 24,33 | 24,33 | 1.400 |
17 mag 2024 | 23,80 | 23,82 | 23,80 | 23,80 | 23,80 | 700 |
16 mag 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | 300 |
15 mag 2024 | 23,33 | 23,57 | 23,33 | 23,57 | 23,57 | 500 |
14 mag 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | 100 |
13 mag 2024 | 23,23 | 23,23 | 23,17 | 23,17 | 23,17 | 100 |
10 mag 2024 | 23,03 | 23,06 | 23,03 | 23,06 | 23,06 | 200 |
09 mag 2024 | 22,93 | 23,00 | 22,93 | 23,00 | 23,00 | 300 |
08 mag 2024 | 22,98 | 23,01 | 22,98 | 23,01 | 23,01 | 200 |
07 mag 2024 | 23,00 | 23,07 | 22,97 | 23,07 | 23,07 | 700 |
06 mag 2024 | 22,81 | 22,89 | 22,81 | 22,89 | 22,89 | 200 |
03 mag 2024 | 22,68 | 22,72 | 22,68 | 22,72 | 22,72 | 200 |
02 mag 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | 100 |
01 mag 2024 | 22,61 | 22,64 | 22,61 | 22,64 | 22,64 | 200 |
30 apr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | 200 |
29 apr 2024 | 22,53 | 22,55 | 22,46 | 22,55 | 22,55 | 2.200 |
26 apr 2024 | 22,47 | 22,50 | 22,47 | 22,50 | 22,50 | 300 |
25 apr 2024 | 22,53 | 22,58 | 22,53 | 22,56 | 22,56 | 300 |
24 apr 2024 | 22,53 | 22,55 | 22,53 | 22,55 | 22,55 | 200 |
23 apr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | 200 |
22 apr 2024 | 22,65 | 22,68 | 22,65 | 22,68 | 22,68 | 200 |
19 apr 2024 | 22,66 | 22,66 | 22,62 | 22,62 | 22,62 | 400 |
18 apr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | 200 |
17 apr 2024 | 22,63 | 22,66 | 22,63 | 22,66 | 22,66 | 500 |
16 apr 2024 | 22,56 | 22,56 | 22,55 | 22,55 | 22,55 | 400 |
15 apr 2024 | 22,47 | 22,59 | 22,47 | 22,59 | 22,59 | 200 |
12 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | 100 |
11 apr 2024 | 22,44 | 22,46 | 22,44 | 22,45 | 22,45 | 400 |
10 apr 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | 200 |
09 apr 2024 | 22,42 | 22,54 | 22,42 | 22,54 | 22,54 | 300 |
08 apr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | 300 |
05 apr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | 100 |
04 apr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | 100 |
03 apr 2024 | 22,97 | 22,97 | 22,71 | 22,71 | 22,71 | 400 |
02 apr 2024 | 22,97 | 22,97 | 22,91 | 22,91 | 22,91 | 300 |
01 apr 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | 200 |
28 mar 2024 | 22,47 | 22,56 | 22,47 | 22,56 | 22,56 | 300 |
27 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | 200 |
26 mar 2024 | 22,24 | 22,32 | 22,20 | 22,31 | 22,31 | 1.700 |
25 mar 2024 | 22,29 | 22,29 | 22,24 | 22,24 | 22,24 | 200 |
22 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | 100 |
21 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | 100 |
20 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 200 |
19 mar 2024 | 22,47 | 22,54 | 22,47 | 22,54 | 22,54 | 200 |
18 mar 2024 | 22,14 | 22,20 | 22,14 | 22,20 | 22,20 | 200 |
15 mar 2024 | 21,92 | 22,00 | 21,92 | 21,96 | 21,96 | 700 |
14 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | 400 |
13 mar 2024 | 21,52 | 21,52 | 21,42 | 21,42 | 21,42 | 500 |
12 mar 2024 | 21,87 | 21,87 | 21,81 | 21,81 | 21,81 | 400 |
11 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | 100 |
08 mar 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | 100 |
07 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | 100 |
06 mar 2024 | 22,34 | 22,34 | 22,31 | 22,31 | 22,31 | 200 |
05 mar 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | 200 |
04 mar 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | 200 |
01 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | 100 |
29 feb 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | 100 |
28 feb 2024 | 21,87 | 22,01 | 21,87 | 21,98 | 21,98 | 600 |
27 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | 100 |
26 feb 2024 | 21,81 | 21,81 | 21,66 | 21,66 | 21,66 | 200 |
23 feb 2024 | 21,87 | 21,87 | 21,86 | 21,86 | 21,86 | 100 |
22 feb 2024 | 21,83 | 22,04 | 21,83 | 22,04 | 22,04 | 800 |
21 feb 2024 | 21,53 | 21,58 | 21,46 | 21,58 | 21,58 | 900 |
20 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | 100 |
16 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | 400 |
15 feb 2024 | 21,30 | 21,30 | 21,28 | 21,28 | 21,28 | 200 |
14 feb 2024 | 21,39 | 21,40 | 21,39 | 21,40 | 21,40 | 400 |
13 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | 200 |
12 feb 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | 100 |
09 feb 2024 | 22,34 | 22,35 | 22,34 | 22,35 | 22,35 | 200 |
08 feb 2024 | 22,49 | 22,49 | 22,46 | 22,46 | 22,46 | 200 |
07 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | 200 |
06 feb 2024 | 22,75 | 22,80 | 22,75 | 22,80 | 22,80 | 200 |
05 feb 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | 100 |
02 feb 2024 | 22,97 | 22,97 | 22,96 | 22,96 | 22,96 | 200 |
01 feb 2024 | 23,08 | 23,08 | 23,06 | 23,06 | 23,06 | 300 |
31 gen 2024 | 23,04 | 23,11 | 23,04 | 23,11 | 23,11 | 200 |
30 gen 2024 | 22,89 | 22,95 | 22,89 | 22,95 | 22,95 | 100 |
*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...