Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 21,73 | 21,73 | 21,62 | 21,70 | 21,70 | 13.000 |
24 giu 2024 | 22,07 | 22,22 | 22,07 | 22,18 | 22,18 | 3.000 |
21 giu 2024 | 22,50 | 22,50 | 22,35 | 22,36 | 22,36 | 600 |
20 giu 2024 | 22,61 | 22,61 | 22,38 | 22,42 | 22,42 | 2.800 |
18 giu 2024 | 23,03 | 23,26 | 23,03 | 23,26 | 23,26 | 1.700 |
17 giu 2024 | 23,24 | 23,24 | 23,07 | 23,14 | 23,14 | 1.600 |
14 giu 2024 | 22,92 | 22,92 | 22,87 | 22,88 | 22,88 | 500 |
13 giu 2024 | 22,86 | 22,86 | 22,73 | 22,73 | 22,73 | 1.100 |
12 giu 2024 | 22,85 | 22,87 | 22,83 | 22,87 | 22,87 | 2.900 |
11 giu 2024 | 22,88 | 22,93 | 22,85 | 22,86 | 22,86 | 5.700 |
10 giu 2024 | 22,90 | 22,90 | 22,75 | 22,75 | 22,75 | 500 |
07 giu 2024 | 22,75 | 22,82 | 22,73 | 22,73 | 22,73 | 2.100 |
06 giu 2024 | 23,34 | 23,34 | 23,30 | 23,33 | 23,33 | 3.000 |
05 giu 2024 | 23,55 | 23,55 | 23,45 | 23,50 | 23,50 | 2.300 |
04 giu 2024 | 23,53 | 23,71 | 23,53 | 23,67 | 23,67 | 1.600 |
03 giu 2024 | 23,24 | 23,31 | 23,24 | 23,31 | 23,31 | 2.500 |
31 mag 2024 | 23,12 | 23,12 | 23,02 | 23,12 | 23,12 | 2.200 |
30 mag 2024 | 23,25 | 23,34 | 23,25 | 23,34 | 23,34 | 1.500 |
29 mag 2024 | 23,19 | 23,20 | 23,13 | 23,16 | 23,16 | 3.900 |
28 mag 2024 | 23,10 | 23,13 | 23,10 | 23,13 | 23,13 | 2.100 |
24 mag 2024 | 23,53 | 23,53 | 23,31 | 23,35 | 23,35 | 7.300 |
23 mag 2024 | 23,71 | 23,71 | 23,56 | 23,57 | 23,57 | 5.100 |
22 mag 2024 | 24,01 | 24,11 | 23,96 | 24,06 | 24,06 | 3.100 |
21 mag 2024 | 23,91 | 23,96 | 23,87 | 23,95 | 23,95 | 4.500 |
20 mag 2024 | 24,07 | 24,07 | 24,04 | 24,07 | 24,07 | 1.500 |
17 mag 2024 | 24,16 | 24,20 | 24,16 | 24,18 | 24,18 | 1.700 |
16 mag 2024 | 23,92 | 23,92 | 23,80 | 23,85 | 23,85 | 2.600 |
15 mag 2024 | 23,69 | 23,83 | 23,69 | 23,83 | 23,83 | 1.700 |
14 mag 2024 | 23,90 | 23,90 | 23,85 | 23,89 | 23,89 | 3.500 |
13 mag 2024 | 23,90 | 24,03 | 23,90 | 24,02 | 24,02 | 9.500 |
10 mag 2024 | 24,30 | 24,30 | 24,13 | 24,20 | 24,20 | 14.100 |
09 mag 2024 | 24,56 | 24,56 | 24,49 | 24,54 | 24,54 | 1.600 |
08 mag 2024 | 24,05 | 24,05 | 23,96 | 24,00 | 24,00 | 4.700 |
07 mag 2024 | 24,36 | 24,43 | 24,31 | 24,33 | 24,33 | 4.600 |
06 mag 2024 | 24,51 | 24,52 | 24,40 | 24,44 | 24,44 | 8.800 |
03 mag 2024 | 24,50 | 24,50 | 24,36 | 24,45 | 24,45 | 6.200 |
02 mag 2024 | 24,00 | 24,50 | 24,00 | 24,46 | 24,46 | 13.100 |
01 mag 2024 | 23,51 | 23,67 | 23,51 | 23,67 | 23,67 | 1.200 |
30 apr 2024 | 23,85 | 23,85 | 23,64 | 23,66 | 23,66 | 7.100 |
29 apr 2024 | 23,88 | 24,17 | 23,88 | 24,14 | 24,14 | 10.000 |
26 apr 2024 | 23,16 | 23,21 | 23,14 | 23,16 | 23,16 | 8.200 |
25 apr 2024 | 22,34 | 22,43 | 22,34 | 22,43 | 22,43 | 1.400 |
24 apr 2024 | 22,40 | 22,41 | 22,36 | 22,37 | 22,37 | 1.800 |
23 apr 2024 | 22,25 | 22,32 | 22,25 | 22,32 | 22,32 | 6.100 |
22 apr 2024 | 22,20 | 22,25 | 22,16 | 22,25 | 22,25 | 900 |
19 apr 2024 | 22,38 | 22,38 | 22,32 | 22,35 | 22,35 | 1.600 |
18 apr 2024 | 22,59 | 22,78 | 22,59 | 22,71 | 22,71 | 1.200 |
17 apr 2024 | 22,85 | 22,88 | 22,83 | 22,84 | 22,84 | 1.600 |
16 apr 2024 | 22,26 | 22,33 | 22,26 | 22,32 | 22,32 | 6.100 |
15 apr 2024 | 22,80 | 22,80 | 22,76 | 22,80 | 22,80 | 2.200 |
12 apr 2024 | 22,43 | 22,43 | 22,06 | 22,07 | 22,07 | 25.800 |
11 apr 2024 | 22,47 | 22,62 | 22,47 | 22,59 | 22,59 | 4.000 |
10 apr 2024 | 22,76 | 22,76 | 22,56 | 22,60 | 22,60 | 1.000 |
09 apr 2024 | 23,11 | 23,31 | 23,11 | 23,31 | 23,31 | 2.800 |
08 apr 2024 | 23,03 | 23,07 | 22,98 | 22,98 | 22,98 | 2.300 |
05 apr 2024 | 23,42 | 23,42 | 23,35 | 23,38 | 23,38 | 1.100 |
04 apr 2024 | 23,52 | 23,52 | 23,46 | 23,46 | 23,46 | 500 |
03 apr 2024 | 23,50 | 23,50 | 23,32 | 23,42 | 23,42 | 2.400 |
02 apr 2024 | 23,72 | 23,72 | 23,64 | 23,68 | 23,68 | 900 |
01 apr 2024 | 23,87 | 23,87 | 23,77 | 23,79 | 23,79 | 4.800 |
28 mar 2024 | 23,10 | 23,10 | 22,95 | 22,96 | 22,96 | 6.000 |
27 mar 2024 | 22,86 | 22,86 | 22,69 | 22,74 | 22,74 | 2.800 |
26 mar 2024 | 23,34 | 23,37 | 23,32 | 23,36 | 23,36 | 4.900 |
25 mar 2024 | 23,41 | 23,41 | 23,11 | 23,27 | 23,27 | 2.700 |
22 mar 2024 | 23,63 | 23,68 | 23,61 | 23,62 | 23,62 | 2.000 |
21 mar 2024 | 24,04 | 24,13 | 24,04 | 24,09 | 24,09 | 5.800 |
20 mar 2024 | 24,33 | 24,40 | 24,33 | 24,40 | 24,40 | 200 |
19 mar 2024 | 24,31 | 24,36 | 24,31 | 24,36 | 24,36 | 500 |
18 mar 2024 | 24,44 | 24,77 | 24,44 | 24,61 | 24,61 | 8.900 |
15 mar 2024 | 24,00 | 24,17 | 24,00 | 24,16 | 24,16 | 3.000 |
14 mar 2024 | 24,22 | 24,22 | 24,01 | 24,01 | 24,01 | 1.200 |
13 mar 2024 | 24,28 | 24,28 | 24,22 | 24,22 | 24,22 | 1.900 |
12 mar 2024 | 24,54 | 24,54 | 24,35 | 24,38 | 24,38 | 1.900 |
11 mar 2024 | 24,08 | 24,44 | 24,08 | 24,41 | 24,41 | 14.600 |
08 mar 2024 | 23,07 | 23,07 | 23,05 | 23,05 | 23,05 | 300 |
07 mar 2024 | 23,09 | 23,09 | 22,89 | 22,93 | 22,93 | 2.500 |
06 mar 2024 | 23,42 | 23,43 | 23,42 | 23,43 | 23,43 | 900 |
05 mar 2024 | 23,35 | 23,40 | 23,33 | 23,34 | 23,34 | 2.300 |
04 mar 2024 | 23,40 | 23,42 | 23,39 | 23,40 | 23,40 | 3.800 |
01 mar 2024 | 23,35 | 23,35 | 23,25 | 23,34 | 23,34 | 6.100 |
29 feb 2024 | 23,05 | 23,06 | 23,02 | 23,04 | 23,04 | 4.100 |
28 feb 2024 | 22,67 | 22,67 | 22,29 | 22,32 | 22,32 | 1.800 |
27 feb 2024 | 22,96 | 22,97 | 22,90 | 22,95 | 22,95 | 3.800 |
26 feb 2024 | 22,44 | 22,48 | 22,36 | 22,40 | 22,40 | 3.600 |
23 feb 2024 | 22,66 | 22,66 | 22,48 | 22,49 | 22,49 | 1.200 |
22 feb 2024 | 22,50 | 22,54 | 22,45 | 22,49 | 22,49 | 19.200 |
21 feb 2024 | 22,33 | 22,48 | 22,33 | 22,45 | 22,45 | 10.300 |
20 feb 2024 | 22,34 | 22,34 | 22,32 | 22,32 | 22,32 | 700 |
16 feb 2024 | 22,21 | 22,45 | 22,21 | 22,40 | 22,40 | 4.200 |
15 feb 2024 | 22,23 | 22,23 | 22,13 | 22,13 | 22,13 | 1.700 |
14 feb 2024 | 22,00 | 22,02 | 21,98 | 22,02 | 22,02 | 1.700 |
13 feb 2024 | 22,06 | 22,13 | 21,95 | 21,98 | 21,98 | 1.600 |
12 feb 2024 | 21,93 | 22,10 | 21,92 | 22,06 | 22,06 | 4.500 |
09 feb 2024 | 21,92 | 21,92 | 21,75 | 21,90 | 21,90 | 1.300 |
08 feb 2024 | 22,00 | 22,00 | 21,82 | 21,92 | 21,92 | 4.900 |
07 feb 2024 | 21,89 | 21,89 | 21,78 | 21,81 | 21,81 | 4.800 |
06 feb 2024 | 21,23 | 21,48 | 21,23 | 21,46 | 21,46 | 11.600 |
05 feb 2024 | 19,76 | 19,99 | 19,76 | 19,94 | 19,94 | 2.500 |
02 feb 2024 | 19,87 | 19,87 | 19,65 | 19,69 | 19,69 | 3.200 |
01 feb 2024 | 20,45 | 20,47 | 20,45 | 20,47 | 20,47 | 1.600 |
*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...