Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 23,52 | 23,52 | 23,45 | 23,45 | 23,45 | 151 |
27 mar 2024 | 23,66 | 23,68 | 23,64 | 23,68 | 23,68 | 235 |
26 mar 2024 | 23,47 | 23,57 | 23,47 | 23,55 | 23,55 | 740 |
25 mar 2024 | 23,37 | 23,46 | 23,37 | 23,46 | 23,46 | 3.406 |
22 mar 2024 | 23,15 | 23,20 | 23,15 | 23,20 | 23,20 | 40 |
21 mar 2024 | 23,15 | 23,17 | 23,04 | 23,17 | 23,17 | 1.453 |
20 mar 2024 | 22,86 | 22,98 | 22,86 | 22,98 | 22,98 | 1 |
19 mar 2024 | 22,67 | 22,96 | 22,67 | 22,96 | 22,96 | 632 |
18 mar 2024 | 22,74 | 22,82 | 22,70 | 22,75 | 22,75 | 2.599 |
15 mar 2024 | 22,68 | 22,84 | 22,57 | 22,73 | 22,73 | 2.484 |
14 mar 2024 | 22,56 | 22,66 | 22,56 | 22,66 | 22,66 | 385 |
13 mar 2024 | 22,47 | 22,75 | 22,47 | 22,65 | 22,65 | 2.064 |
12 mar 2024 | 22,55 | 22,63 | 22,41 | 22,41 | 22,41 | 928 |
11 mar 2024 | 22,15 | 22,30 | 22,15 | 22,30 | 22,30 | 175 |
08 mar 2024 | 22,13 | 22,23 | 22,10 | 22,23 | 22,23 | 743 |
07 mar 2024 | 22,16 | 22,16 | 22,07 | 22,07 | 22,07 | 340 |
06 mar 2024 | 22,11 | 22,22 | 22,04 | 22,17 | 22,17 | 295 |
05 mar 2024 | 22,04 | 22,15 | 22,04 | 22,15 | 22,15 | 1.470 |
04 mar 2024 | 21,86 | 22,05 | 21,84 | 21,99 | 21,99 | 2.764 |
01 mar 2024 | 21,97 | 21,98 | 21,95 | 21,95 | 21,95 | 278 |
29 feb 2024 | 21,90 | 21,93 | 21,90 | 21,93 | 21,93 | 400 |
28 feb 2024 | 21,89 | 21,90 | 21,89 | 21,89 | 21,89 | 308 |
27 feb 2024 | 21,86 | 21,92 | 21,80 | 21,92 | 21,92 | 1.264 |
26 feb 2024 | 22,28 | 22,28 | 22,14 | 22,14 | 22,14 | 486 |
23 feb 2024 | 21,64 | 22,22 | 21,64 | 22,13 | 22,13 | 5.434 |
22 feb 2024 | 21,39 | 21,47 | 21,36 | 21,44 | 21,44 | 2.604 |
21 feb 2024 | 20,95 | 21,19 | 20,95 | 21,19 | 21,19 | 3.000 |
20 feb 2024 | 20,81 | 20,94 | 20,81 | 20,93 | 20,93 | 1.368 |
19 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
16 feb 2024 | 20,75 | 20,87 | 20,75 | 20,87 | 20,87 | 105 |
15 feb 2024 | 20,64 | 20,73 | 20,61 | 20,73 | 20,73 | 212 |
14 feb 2024 | 20,48 | 20,55 | 20,48 | 20,55 | 20,55 | 50 |
13 feb 2024 | 20,60 | 20,60 | 20,55 | 20,55 | 20,55 | 277 |
12 feb 2024 | 20,50 | 20,55 | 20,50 | 20,55 | 20,55 | 7.020 |
09 feb 2024 | 20,60 | 20,60 | 20,41 | 20,41 | 20,41 | 1.450 |
08 feb 2024 | 20,67 | 20,67 | 20,59 | 20,59 | 20,59 | 250 |
07 feb 2024 | 20,65 | 20,65 | 20,47 | 20,55 | 20,55 | 7.106 |
06 feb 2024 | 20,69 | 20,71 | 20,63 | 20,63 | 20,63 | 8.051 |
05 feb 2024 | 20,54 | 20,65 | 20,54 | 20,62 | 20,62 | 993 |
02 feb 2024 | 20,56 | 20,63 | 20,50 | 20,62 | 20,62 | 2.540 |
01 feb 2024 | 20,65 | 20,65 | 20,47 | 20,47 | 20,47 | 313 |
31 gen 2024 | 20,60 | 20,77 | 20,60 | 20,69 | 20,69 | 2.100 |
30 gen 2024 | 20,52 | 20,59 | 20,52 | 20,55 | 20,55 | 215 |
29 gen 2024 | 20,60 | 20,60 | 20,49 | 20,49 | 20,49 | 651 |
26 gen 2024 | 20,34 | 20,44 | 20,33 | 20,44 | 20,44 | 248 |
25 gen 2024 | 20,29 | 20,38 | 20,28 | 20,36 | 20,36 | 414 |
24 gen 2024 | 20,45 | 20,45 | 20,41 | 20,42 | 20,42 | 1.270 |
23 gen 2024 | 20,51 | 20,61 | 20,37 | 20,39 | 20,39 | 324 |
22 gen 2024 | 20,43 | 20,47 | 20,43 | 20,47 | 20,47 | 1 |
19 gen 2024 | 20,45 | 20,49 | 20,31 | 20,33 | 20,33 | 310 |
18 gen 2024 | 20,08 | 20,54 | 20,08 | 20,43 | 20,43 | 3.560 |
17 gen 2024 | 19,92 | 20,15 | 19,92 | 20,15 | 20,15 | 558 |
16 gen 2024 | 19,99 | 20,06 | 19,99 | 20,06 | 20,06 | 1.000 |
15 gen 2024 | 19,79 | 19,80 | 19,79 | 19,80 | 19,80 | 18 |
12 gen 2024 | 19,90 | 19,90 | 19,70 | 19,70 | 19,70 | 1.400 |
11 gen 2024 | 19,86 | 19,86 | 19,72 | 19,72 | 19,72 | 5 |
10 gen 2024 | 19,78 | 19,78 | 19,74 | 19,74 | 19,74 | 35 |
09 gen 2024 | 19,80 | 19,80 | 19,68 | 19,68 | 19,68 | 270 |
08 gen 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
05 gen 2024 | 19,66 | 19,76 | 19,61 | 19,74 | 19,74 | 5.202 |
04 gen 2024 | 19,50 | 19,76 | 19,50 | 19,76 | 19,76 | 2.376 |
03 gen 2024 | 19,42 | 19,42 | 19,22 | 19,34 | 19,34 | 210 |
02 gen 2024 | 19,23 | 19,45 | 19,23 | 19,36 | 19,36 | 1.318 |
29 dic 2023 | 19,17 | 19,17 | 19,13 | 19,17 | 19,17 | 626 |
28 dic 2023 | 19,12 | 19,22 | 19,09 | 19,09 | 19,09 | 770 |
27 dic 2023 | 19,13 | 19,25 | 19,13 | 19,25 | 19,25 | 1.000 |
22 dic 2023 | 19,10 | 19,16 | 19,10 | 19,16 | 19,16 | 401 |
21 dic 2023 | 19,08 | 19,12 | 19,08 | 19,08 | 19,08 | 21 |
20 dic 2023 | 19,25 | 19,25 | 19,11 | 19,19 | 19,19 | 350 |
19 dic 2023 | 19,10 | 19,19 | 19,10 | 19,19 | 19,19 | 910 |
18 dic 2023 | 19,10 | 19,17 | 19,06 | 19,10 | 19,10 | 2.902 |
15 dic 2023 | 19,11 | 19,19 | 19,09 | 19,09 | 19,09 | 118 |
14 dic 2023 | 19,19 | 19,19 | 19,01 | 19,04 | 19,04 | 3 |
13 dic 2023 | 19,20 | 19,22 | 19,13 | 19,22 | 19,22 | 100 |
12 dic 2023 | 19,11 | 19,25 | 19,11 | 19,24 | 19,24 | 1.788 |
11 dic 2023 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
08 dic 2023 | 19,00 | 19,15 | 19,00 | 19,14 | 19,14 | 524 |
07 dic 2023 | 19,07 | 19,11 | 19,07 | 19,11 | 19,11 | 60 |
06 dic 2023 | 19,00 | 19,13 | 19,00 | 19,08 | 19,08 | 501 |
05 dic 2023 | 18,79 | 18,79 | 18,60 | 18,60 | 18,60 | 250 |
04 dic 2023 | 18,84 | 18,86 | 18,77 | 18,84 | 18,84 | 12.552 |
01 dic 2023 | 19,06 | 19,06 | 18,95 | 18,95 | 18,95 | 2.144 |
30 nov 2023 | 18,86 | 19,00 | 18,86 | 19,00 | 19,00 | 275 |
29 nov 2023 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
28 nov 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
27 nov 2023 | 19,11 | 19,11 | 19,00 | 19,03 | 19,03 | 460 |
24 nov 2023 | 18,91 | 19,07 | 18,91 | 19,07 | 19,07 | 210 |
23 nov 2023 | 18,85 | 18,91 | 18,80 | 18,91 | 18,91 | 745 |
22 nov 2023 | 18,90 | 18,92 | 18,90 | 18,90 | 18,90 | 6.034 |
21 nov 2023 | 19,20 | 19,20 | 19,03 | 19,03 | 19,03 | 261 |
20 nov 2023 | 19,18 | 19,23 | 19,18 | 19,23 | 19,23 | 760 |
17 nov 2023 | 19,18 | 19,46 | 19,18 | 19,46 | 19,46 | 11.183 |
16 nov 2023 | 19,71 | 19,71 | 19,58 | 19,59 | 19,59 | 541 |
15 nov 2023 | 19,54 | 19,65 | 19,54 | 19,65 | 19,65 | 82 |
14 nov 2023 | 19,51 | 19,60 | 19,51 | 19,60 | 19,60 | 500 |
13 nov 2023 | 19,20 | 19,39 | 19,20 | 19,39 | 19,39 | 208 |
10 nov 2023 | 19,08 | 19,10 | 19,08 | 19,10 | 19,10 | 267 |
09 nov 2023 | 18,79 | 18,97 | 18,79 | 18,97 | 18,97 | 6 |
08 nov 2023 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
07 nov 2023 | 18,85 | 18,92 | 18,83 | 18,83 | 18,83 | 164 |
*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...