Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
29 apr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
26 apr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
25 apr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
24 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
23 apr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
22 apr 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
19 apr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
18 apr 2024 | 22,33 | 22,53 | 22,33 | 22,53 | 22,53 | 2.085 |
17 apr 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
16 apr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
15 apr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
12 apr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
11 apr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
10 apr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
09 apr 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
08 apr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
05 apr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
04 apr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
03 apr 2024 | 23,06 | 23,52 | 23,06 | 23,52 | 23,52 | 700 |
02 apr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
28 mar 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
27 mar 2024 | 23,50 | 23,50 | 23,41 | 23,41 | 23,41 | - |
26 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
25 mar 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
22 mar 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | 69 |
21 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
20 mar 2024 | 22,68 | 22,88 | 22,68 | 22,88 | 22,88 | 600 |
19 mar 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
18 mar 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
15 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
14 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | 5 |
13 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
12 mar 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
11 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
08 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
07 mar 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
06 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
05 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
04 mar 2024 | 22,00 | 22,00 | 21,87 | 21,87 | 21,87 | 200 |
01 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
29 feb 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
28 feb 2024 | 21,90 | 21,90 | 21,83 | 21,83 | 21,83 | 250 |
27 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
26 feb 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
23 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
22 feb 2024 | 21,06 | 21,41 | 21,06 | 21,41 | 21,41 | 1.000 |
21 feb 2024 | 20,79 | 21,14 | 20,79 | 21,14 | 21,14 | 200 |
20 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
19 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
16 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
15 feb 2024 | 20,64 | 20,64 | 20,62 | 20,62 | 20,62 | 200 |
14 feb 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
13 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
12 feb 2024 | 20,40 | 20,63 | 20,40 | 20,63 | 20,63 | 1.200 |
09 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
08 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
07 feb 2024 | 20,64 | 20,64 | 20,53 | 20,53 | 20,53 | 250 |
06 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
05 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | 2.430 |
02 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
01 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
31 gen 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
30 gen 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
29 gen 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
26 gen 2024 | 20,15 | 20,45 | 20,15 | 20,45 | 20,45 | 1.200 |
25 gen 2024 | 20,24 | 20,38 | 20,24 | 20,38 | 20,38 | 250 |
24 gen 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
23 gen 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
22 gen 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
19 gen 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
18 gen 2024 | 19,90 | 20,50 | 19,90 | 20,50 | 20,50 | 500 |
17 gen 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
16 gen 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
15 gen 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
12 gen 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
11 gen 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
10 gen 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
09 gen 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
08 gen 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
05 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
04 gen 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
03 gen 2024 | 19,28 | 19,40 | 19,28 | 19,40 | 19,40 | 300 |
02 gen 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
29 dic 2023 | 19,08 | 19,10 | 19,08 | 19,10 | 19,10 | - |
28 dic 2023 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
27 dic 2023 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
22 dic 2023 | 18,91 | 19,25 | 18,91 | 19,25 | 19,25 | 750 |
21 dic 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
20 dic 2023 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
19 dic 2023 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
18 dic 2023 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
15 dic 2023 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
14 dic 2023 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
13 dic 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
12 dic 2023 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
11 dic 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
08 dic 2023 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
07 dic 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
06 dic 2023 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
*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...