Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 24,09 | 24,29 | 24,09 | 24,29 | 24,29 | 2.600 |
08 mag 2024 | 24,02 | 24,09 | 24,02 | 24,09 | 24,09 | 2.300 |
07 mag 2024 | 24,32 | 24,44 | 24,32 | 24,34 | 24,34 | 2.000 |
06 mag 2024 | 24,38 | 24,51 | 24,37 | 24,40 | 24,40 | 20.900 |
03 mag 2024 | 24,14 | 24,24 | 24,10 | 24,21 | 24,21 | 5.700 |
02 mag 2024 | 23,98 | 23,98 | 23,94 | 23,97 | 23,97 | 600 |
01 mag 2024 | 24,04 | 24,10 | 23,92 | 24,09 | 24,09 | 1.500 |
30 apr 2024 | 24,23 | 24,38 | 24,19 | 24,28 | 24,28 | 3.600 |
29 apr 2024 | 24,52 | 24,63 | 24,41 | 24,60 | 24,60 | 3.900 |
26 apr 2024 | 24,44 | 24,44 | 24,06 | 24,21 | 24,21 | 3.200 |
25 apr 2024 | 24,12 | 24,23 | 24,08 | 24,18 | 24,18 | 59.600 |
24 apr 2024 | 24,07 | 24,14 | 23,94 | 23,94 | 23,94 | 2.700 |
23 apr 2024 | 23,84 | 23,92 | 23,78 | 23,88 | 23,88 | 2.900 |
22 apr 2024 | 24,20 | 24,47 | 24,20 | 24,33 | 24,33 | 6.200 |
19 apr 2024 | 24,38 | 24,55 | 24,32 | 24,43 | 24,43 | 30.500 |
18 apr 2024 | 23,58 | 23,99 | 23,58 | 23,91 | 23,91 | 2.400 |
17 apr 2024 | 23,67 | 23,68 | 23,47 | 23,51 | 23,51 | 1.400 |
16 apr 2024 | 23,27 | 23,28 | 23,10 | 23,28 | 23,28 | 5.200 |
15 apr 2024 | 23,49 | 23,50 | 23,27 | 23,45 | 23,45 | 5.500 |
12 apr 2024 | 23,30 | 23,33 | 23,00 | 23,02 | 23,02 | 5.600 |
11 apr 2024 | 23,03 | 23,03 | 22,79 | 22,90 | 22,90 | 6.400 |
10 apr 2024 | 22,91 | 23,14 | 22,80 | 23,13 | 23,13 | 8.100 |
09 apr 2024 | 23,09 | 23,10 | 22,90 | 23,01 | 23,01 | 6.000 |
08 apr 2024 | 22,84 | 22,90 | 22,68 | 22,90 | 22,90 | 8.700 |
05 apr 2024 | 22,63 | 22,68 | 22,55 | 22,66 | 22,66 | 6.100 |
04 apr 2024 | 22,53 | 22,65 | 22,49 | 22,54 | 22,54 | 3.600 |
03 apr 2024 | 21,91 | 22,39 | 21,90 | 22,36 | 22,36 | 11.200 |
02 apr 2024 | 21,90 | 21,90 | 21,68 | 21,75 | 21,75 | 2.900 |
01 apr 2024 | 21,54 | 21,64 | 21,54 | 21,57 | 21,57 | 2.100 |
28 mar 2024 | 21,32 | 21,43 | 21,32 | 21,43 | 21,43 | 2.700 |
27 mar 2024 | 21,06 | 21,31 | 21,06 | 21,24 | 21,24 | 7.300 |
26 mar 2024 | 21,34 | 21,34 | 21,31 | 21,31 | 21,31 | 1.900 |
25 mar 2024 | 21,55 | 21,57 | 21,54 | 21,56 | 21,56 | 3.300 |
22 mar 2024 | 21,58 | 21,58 | 21,43 | 21,50 | 21,50 | 3.300 |
21 mar 2024 | 21,86 | 21,87 | 21,72 | 21,80 | 21,80 | 2.700 |
20 mar 2024 | 21,69 | 21,81 | 21,64 | 21,79 | 21,79 | 2.900 |
19 mar 2024 | 21,64 | 21,65 | 21,58 | 21,59 | 21,59 | 2.900 |
18 mar 2024 | 22,10 | 22,10 | 21,83 | 21,90 | 21,90 | 69.600 |
15 mar 2024 | 21,94 | 21,97 | 21,94 | 21,97 | 21,97 | 2.400 |
14 mar 2024 | 21,70 | 21,85 | 21,70 | 21,78 | 21,78 | 8.000 |
13 mar 2024 | 21,91 | 21,92 | 21,91 | 21,91 | 21,91 | 800 |
12 mar 2024 | 21,71 | 21,71 | 21,54 | 21,71 | 21,71 | 5.300 |
11 mar 2024 | 21,54 | 21,65 | 21,54 | 21,65 | 21,65 | 4.200 |
08 mar 2024 | 21,36 | 21,42 | 21,35 | 21,38 | 21,38 | 13.600 |
07 mar 2024 | 21,42 | 21,47 | 21,42 | 21,45 | 21,45 | 1.800 |
06 mar 2024 | 21,25 | 21,25 | 21,16 | 21,18 | 21,18 | 4.400 |
05 mar 2024 | 21,07 | 21,07 | 21,06 | 21,06 | 21,06 | 300 |
04 mar 2024 | 21,18 | 21,18 | 21,14 | 21,14 | 21,14 | 8.900 |
01 mar 2024 | 21,01 | 21,12 | 21,01 | 21,12 | 21,12 | 2.800 |
29 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 200 |
28 feb 2024 | 20,92 | 20,93 | 20,92 | 20,92 | 20,92 | 300 |
27 feb 2024 | 20,91 | 20,95 | 20,91 | 20,94 | 20,94 | 31.500 |
26 feb 2024 | 20,86 | 20,87 | 20,76 | 20,76 | 20,76 | 21.000 |
23 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | 100 |
22 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | 100 |
21 feb 2024 | 20,88 | 20,88 | 20,86 | 20,86 | 20,86 | 600 |
20 feb 2024 | 20,73 | 20,74 | 20,71 | 20,71 | 20,71 | 24.600 |
16 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | 100 |
15 feb 2024 | 20,46 | 20,50 | 20,46 | 20,47 | 20,47 | 3.200 |
14 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | 100 |
13 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | 100 |
12 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | 100 |
09 feb 2024 | 20,15 | 20,18 | 20,15 | 20,15 | 20,15 | 13.500 |
08 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | 100 |
07 feb 2024 | 20,40 | 20,44 | 20,40 | 20,44 | 20,44 | 300 |
06 feb 2024 | 20,58 | 20,60 | 20,56 | 20,58 | 20,58 | 6.300 |
05 feb 2024 | 20,47 | 20,50 | 20,47 | 20,50 | 20,50 | 200 |
02 feb 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | 100 |
01 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | 100 |
31 gen 2024 | 21,09 | 21,16 | 21,09 | 21,16 | 21,16 | 300 |
30 gen 2024 | 21,28 | 21,31 | 21,28 | 21,29 | 21,29 | 500 |
29 gen 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | 100 |
26 gen 2024 | 21,21 | 21,21 | 21,17 | 21,17 | 21,17 | 7.800 |
25 gen 2024 | 21,19 | 21,19 | 21,17 | 21,17 | 21,17 | 1.000 |
24 gen 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
23 gen 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | 300 |
22 gen 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | 100 |
19 gen 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | 100 |
18 gen 2024 | 20,40 | 20,43 | 20,31 | 20,43 | 20,43 | 1.300 |
17 gen 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | 100 |
16 gen 2024 | 20,65 | 20,69 | 20,65 | 20,69 | 20,69 | 300 |
12 gen 2024 | 20,80 | 20,80 | 20,58 | 20,58 | 20,58 | 400 |
11 gen 2024 | 20,81 | 20,81 | 20,80 | 20,80 | 20,80 | 100 |
10 gen 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | 100 |
09 gen 2024 | 20,68 | 20,68 | 20,65 | 20,67 | 20,67 | 1.000 |
08 gen 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | 200 |
05 gen 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | 100 |
04 gen 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | 200 |
03 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | 100 |
02 gen 2024 | 21,29 | 21,34 | 21,26 | 21,26 | 21,26 | 1.800 |
29 dic 2023 | 21,58 | 21,61 | 21,58 | 21,61 | 21,61 | 300 |
28 dic 2023 | 21,62 | 21,62 | 21,56 | 21,56 | 21,56 | 700 |
27 dic 2023 | 21,37 | 21,73 | 21,37 | 21,73 | 21,73 | 2.200 |
26 dic 2023 | 21,31 | 21,40 | 21,30 | 21,40 | 21,40 | 400 |
22 dic 2023 | 21,35 | 21,36 | 21,35 | 21,36 | 21,36 | 300 |
21 dic 2023 | 21,20 | 21,23 | 21,10 | 21,16 | 21,16 | 1.900 |
20 dic 2023 | 21,30 | 21,30 | 21,07 | 21,07 | 21,07 | 1.400 |
19 dic 2023 | 21,22 | 21,28 | 21,16 | 21,16 | 21,16 | 1.200 |
18 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 100 |
15 dic 2023 | 21,08 | 21,08 | 21,00 | 21,04 | 21,04 | 900 |
*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...