Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | 24 |
09 mag 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | 18 |
08 mag 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | 34 |
07 mag 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | 40 |
06 mag 2024 | 21,40 | 21,47 | 21,40 | 21,47 | 21,47 | 475 |
03 mag 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | 102 |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | 63 |
30 apr 2024 | 17,63 | 17,75 | 17,63 | 17,71 | 17,71 | 1.038 |
29 apr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | 78 |
26 apr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | 38 |
25 apr 2024 | 16,67 | 17,64 | 16,67 | 17,64 | 17,64 | 694 |
24 apr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | 33 |
23 apr 2024 | 16,89 | 17,24 | 16,89 | 17,15 | 17,15 | 262 |
22 apr 2024 | 15,60 | 16,17 | 15,45 | 16,06 | 16,06 | 487 |
19 apr 2024 | 15,72 | 15,87 | 15,72 | 15,87 | 15,87 | 169 |
18 apr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | 57 |
17 apr 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | 39 |
16 apr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | 145 |
15 apr 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | 94 |
12 apr 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | 78 |
11 apr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | 36 |
10 apr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | 51 |
09 apr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | 22 |
08 apr 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | 55 |
05 apr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | 148 |
04 apr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | 63 |
03 apr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | 133 |
02 apr 2024 | 21,63 | 21,63 | 21,25 | 21,25 | 21,25 | 212 |
01 apr 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | 19 |
28 mar 2024 | 23,68 | 23,70 | 23,11 | 23,11 | 23,11 | 2.965 |
27 mar 2024 | 23,50 | 23,54 | 23,45 | 23,54 | 23,54 | 982 |
26 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | 84 |
25 mar 2024 | 23,50 | 23,51 | 22,36 | 22,36 | 22,36 | 6.944 |
22 mar 2024 | 22,18 | 22,34 | 22,17 | 22,34 | 22,34 | 824 |
21 mar 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | 162 |
20 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | 43 |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | 53 |
15 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | 49 |
14 mar 2024 | 19,79 | 19,79 | 18,86 | 18,86 | 18,86 | 1.338 |
13 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | 33 |
12 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | 39 |
11 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | 89 |
08 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | 107 |
07 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | 108 |
06 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | 32 |
05 mar 2024 | 20,32 | 20,33 | 20,32 | 20,33 | 20,33 | 390 |
04 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | 67 |
01 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | 69 |
29 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | 12 |
28 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | 136 |
27 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | 25 |
26 feb 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | 10 |
23 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | 91 |
22 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | 510 |
21 feb 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | 6 |
20 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 7 |
16 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | 9 |
15 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | 1 |
14 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | 67 |
13 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | 15 |
12 feb 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
09 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | 257 |
08 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | 26 |
07 feb 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | 7 |
06 feb 2024 | 16,86 | 18,16 | 16,86 | 18,16 | 18,16 | 211 |
05 feb 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | 133 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | 17 |
31 gen 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | 44 |
30 gen 2024 | 18,10 | 18,40 | 18,10 | 18,11 | 18,11 | 211 |
29 gen 2024 | 17,10 | 17,53 | 17,10 | 17,53 | 17,53 | 270 |
26 gen 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | 71 |
25 gen 2024 | 15,27 | 15,47 | 15,27 | 15,46 | 15,46 | 818 |
24 gen 2024 | 16,20 | 16,20 | 16,17 | 16,17 | 16,17 | 278 |
23 gen 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | 21 |
22 gen 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | 44 |
19 gen 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | 9 |
18 gen 2024 | 16,69 | 16,69 | 16,20 | 16,32 | 16,32 | 1.509 |
17 gen 2024 | 16,70 | 16,70 | 16,16 | 16,59 | 16,59 | 2.507 |
16 gen 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | 501 |
12 gen 2024 | 17,54 | 17,57 | 17,48 | 17,48 | 17,48 | 1.082 |
11 gen 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | 115 |
10 gen 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | 54 |
09 gen 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | 10 |
08 gen 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | 4 |
05 gen 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | 18 |
04 gen 2024 | 20,18 | 20,18 | 19,56 | 19,56 | 19,56 | 204 |
03 gen 2024 | 20,79 | 20,79 | 19,92 | 19,92 | 19,92 | 582 |
02 gen 2024 | 22,04 | 22,04 | 22,03 | 22,03 | 22,03 | 195 |
29 dic 2023 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | 127 |
28 dic 2023 | 24,86 | 24,87 | 24,15 | 24,15 | 24,15 | 3.975 |
27 dic 2023 | 24,52 | 24,59 | 24,50 | 24,59 | 24,59 | 1.169 |
26 dic 2023 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | 98 |
22 dic 2023 | 24,89 | 24,89 | 24,06 | 24,06 | 24,06 | 485 |
21 dic 2023 | 24,14 | 24,71 | 24,14 | 24,71 | 24,71 | 5.096 |
20 dic 2023 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | 220 |
19 dic 2023 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | 138 |
18 dic 2023 | 24,36 | 24,37 | 24,32 | 24,35 | 24,35 | 1.675 |
*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...