Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 21,80 | 21,90 | 21,80 | 21,90 | 21,90 | 327 |
22 mag 2024 | 21,98 | 22,03 | 21,92 | 21,92 | 21,92 | 472 |
21 mag 2024 | 22,00 | 22,12 | 21,94 | 22,08 | 22,08 | 1.355 |
20 mag 2024 | 21,92 | 22,01 | 21,85 | 22,01 | 22,01 | 1.780 |
17 mag 2024 | 21,64 | 21,73 | 21,63 | 21,68 | 21,68 | 1.440 |
16 mag 2024 | 21,45 | 21,53 | 21,42 | 21,45 | 21,45 | 890 |
15 mag 2024 | 21,55 | 21,55 | 21,36 | 21,40 | 21,40 | 1.710 |
14 mag 2024 | 21,45 | 21,49 | 21,33 | 21,35 | 21,35 | 953 |
13 mag 2024 | 21,36 | 21,44 | 21,33 | 21,44 | 21,44 | 2.239 |
10 mag 2024 | 21,50 | 21,50 | 21,41 | 21,41 | 21,41 | 798 |
09 mag 2024 | 21,34 | 21,42 | 21,33 | 21,33 | 21,33 | 783 |
08 mag 2024 | 21,32 | 21,33 | 21,26 | 21,33 | 21,33 | 5.028 |
07 mag 2024 | 21,36 | 21,38 | 21,32 | 21,39 | 21,39 | 1.380 |
06 mag 2024 | 21,22 | 21,36 | 21,15 | 21,36 | 21,36 | 1.862 |
03 mag 2024 | 21,17 | 21,17 | 21,13 | 21,13 | 21,13 | 1.992 |
02 mag 2024 | 21,18 | 21,19 | 21,10 | 21,13 | 21,13 | 3.176 |
30 apr 2024 | 21,55 | 21,57 | 21,34 | 21,40 | 21,40 | 1.300 |
29 apr 2024 | 21,53 | 21,58 | 21,51 | 21,57 | 21,57 | 1.471 |
26 apr 2024 | 21,56 | 21,58 | 21,56 | 21,58 | 21,58 | 222 |
25 apr 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
24 apr 2024 | 21,52 | 21,56 | 21,43 | 21,52 | 21,52 | 4.010 |
23 apr 2024 | 21,45 | 21,45 | 21,32 | 21,39 | 21,39 | 2.364 |
22 apr 2024 | 21,44 | 21,59 | 21,44 | 21,56 | 21,56 | 6.419 |
19 apr 2024 | 21,53 | 21,57 | 21,41 | 21,54 | 21,54 | 6.278 |
18 apr 2024 | 21,47 | 21,47 | 21,37 | 21,44 | 21,44 | 7.037 |
17 apr 2024 | 21,54 | 21,62 | 21,50 | 21,59 | 21,59 | 15.409 |
16 apr 2024 | 21,63 | 21,63 | 21,50 | 21,58 | 21,58 | 1.805 |
15 apr 2024 | 21,56 | 21,59 | 21,45 | 21,53 | 21,53 | 1.616 |
12 apr 2024 | 21,52 | 21,86 | 21,52 | 21,71 | 21,71 | 14.806 |
11 apr 2024 | 21,33 | 21,37 | 21,31 | 21,30 | 21,30 | 912 |
10 apr 2024 | 21,18 | 21,35 | 21,17 | 21,32 | 21,32 | 884 |
09 apr 2024 | 21,16 | 21,18 | 21,16 | 21,15 | 21,15 | 1.101 |
08 apr 2024 | 21,08 | 21,17 | 21,07 | 21,09 | 21,09 | 11.024 |
05 apr 2024 | 21,01 | 21,15 | 21,01 | 21,15 | 21,15 | 732 |
04 apr 2024 | 20,98 | 20,98 | 20,89 | 20,92 | 20,92 | 914 |
03 apr 2024 | 20,89 | 21,02 | 20,89 | 20,95 | 20,95 | 553 |
02 apr 2024 | 21,00 | 21,00 | 20,82 | 20,83 | 20,83 | 9.293 |
28 mar 2024 | 20,31 | 20,42 | 20,31 | 20,50 | 20,50 | 749 |
27 mar 2024 | 20,18 | 20,24 | 20,18 | 20,24 | 20,24 | 614 |
26 mar 2024 | 20,34 | 20,34 | 20,29 | 20,34 | 20,34 | 8.371 |
25 mar 2024 | 20,31 | 20,39 | 20,30 | 20,37 | 20,37 | 4.576 |
22 mar 2024 | 20,33 | 20,33 | 20,29 | 20,31 | 20,31 | 1.401 |
21 mar 2024 | 20,37 | 20,39 | 20,28 | 20,30 | 20,30 | 4.239 |
20 mar 2024 | 20,33 | 20,34 | 20,25 | 20,26 | 20,26 | 1.241 |
19 mar 2024 | 20,33 | 20,36 | 20,33 | 20,33 | 20,33 | 1.235 |
18 mar 2024 | 20,28 | 20,34 | 20,27 | 20,34 | 20,34 | 2.925 |
15 mar 2024 | 20,23 | 20,25 | 20,22 | 20,26 | 20,26 | 2.310 |
14 mar 2024 | 20,11 | 20,16 | 20,08 | 20,16 | 20,16 | 1.727 |
13 mar 2024 | 19,95 | 20,02 | 19,92 | 20,02 | 20,02 | 1.332 |
12 mar 2024 | 19,91 | 19,97 | 19,91 | 19,95 | 19,95 | 1.481 |
11 mar 2024 | 19,83 | 19,93 | 19,79 | 19,94 | 19,94 | 2.466 |
08 mar 2024 | 19,73 | 19,73 | 19,71 | 19,72 | 19,72 | 405 |
07 mar 2024 | 19,84 | 19,85 | 19,81 | 19,83 | 19,83 | 1.452 |
06 mar 2024 | 19,71 | 19,83 | 19,71 | 19,81 | 19,81 | 442 |
05 mar 2024 | 19,80 | 19,85 | 19,80 | 19,77 | 19,77 | 505 |
04 mar 2024 | 19,75 | 19,80 | 19,72 | 19,88 | 19,88 | 236 |
01 mar 2024 | 19,66 | 19,77 | 19,66 | 19,77 | 19,77 | 2.070 |
29 feb 2024 | 19,62 | 19,62 | 19,56 | 19,71 | 19,71 | 4.160 |
28 feb 2024 | 19,62 | 19,66 | 19,59 | 19,63 | 19,63 | 522 |
27 feb 2024 | 19,52 | 19,64 | 19,48 | 19,61 | 19,61 | 1.312 |
26 feb 2024 | 19,42 | 19,45 | 19,37 | 19,39 | 19,39 | 2.793 |
23 feb 2024 | 19,53 | 19,53 | 19,41 | 19,44 | 19,44 | 2.341 |
22 feb 2024 | 19,55 | 19,59 | 19,55 | 19,57 | 19,57 | 1.331 |
21 feb 2024 | 19,54 | 19,60 | 19,53 | 19,57 | 19,57 | 4.166 |
20 feb 2024 | 19,53 | 19,53 | 19,40 | 19,40 | 19,40 | 1.223 |
19 feb 2024 | 19,52 | 19,59 | 19,45 | 19,53 | 19,53 | 3.083 |
16 feb 2024 | 19,52 | 19,58 | 19,42 | 19,54 | 19,54 | 158.461 |
15 feb 2024 | 19,49 | 19,69 | 19,45 | 19,50 | 19,50 | 1.596 |
14 feb 2024 | 19,65 | 19,68 | 19,61 | 19,57 | 19,57 | 10.180 |
13 feb 2024 | 19,74 | 19,79 | 19,67 | 19,70 | 19,70 | 3.053 |
12 feb 2024 | 19,61 | 19,75 | 19,61 | 19,69 | 19,69 | 1.648 |
09 feb 2024 | 19,62 | 19,69 | 19,62 | 19,62 | 19,62 | 433 |
08 feb 2024 | 19,66 | 19,75 | 19,60 | 19,69 | 19,69 | 2.764 |
07 feb 2024 | 19,63 | 19,67 | 19,63 | 19,67 | 19,67 | 2.057 |
06 feb 2024 | 19,65 | 19,75 | 19,64 | 19,69 | 19,69 | 1.964 |
05 feb 2024 | 19,65 | 19,65 | 19,59 | 19,63 | 19,63 | 1.941 |
02 feb 2024 | 19,63 | 19,67 | 19,59 | 19,63 | 19,63 | 3.050 |
01 feb 2024 | 19,92 | 19,92 | 19,80 | 19,80 | 19,80 | 1.531 |
31 gen 2024 | 19,94 | 19,95 | 19,83 | 19,89 | 19,89 | 1.339 |
30 gen 2024 | 19,81 | 19,89 | 19,77 | 19,89 | 19,89 | 1.022 |
29 gen 2024 | 19,91 | 19,91 | 19,82 | 19,84 | 19,84 | 1.084 |
26 gen 2024 | 19,82 | 19,82 | 19,74 | 19,74 | 19,74 | 501 |
25 gen 2024 | 19,77 | 19,92 | 19,77 | 19,81 | 19,81 | 1.651 |
24 gen 2024 | 19,73 | 19,73 | 19,69 | 19,69 | 19,69 | 788 |
23 gen 2024 | 19,51 | 19,67 | 19,47 | 19,67 | 19,67 | 2.394 |
22 gen 2024 | 19,36 | 19,38 | 19,34 | 19,41 | 19,41 | 1.007 |
19 gen 2024 | 19,49 | 19,56 | 19,44 | 19,44 | 19,44 | 1.806 |
18 gen 2024 | 19,45 | 19,45 | 19,36 | 19,44 | 19,44 | 11.302 |
17 gen 2024 | 19,42 | 19,42 | 19,38 | 19,42 | 19,42 | 5.672 |
16 gen 2024 | 19,61 | 19,61 | 19,55 | 19,54 | 19,54 | 7.456 |
15 gen 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
12 gen 2024 | 19,62 | 19,70 | 19,50 | 19,50 | 19,50 | 1.993 |
11 gen 2024 | 19,49 | 19,54 | 19,47 | 19,57 | 19,57 | 1.902 |
10 gen 2024 | 19,52 | 19,57 | 19,52 | 19,46 | 19,46 | 183 |
09 gen 2024 | 19,44 | 19,58 | 19,44 | 19,59 | 19,59 | 1.140 |
08 gen 2024 | 19,44 | 19,44 | 19,38 | 19,31 | 19,31 | 489 |
05 gen 2024 | 19,64 | 19,64 | 19,61 | 19,61 | 19,61 | 237 |
04 gen 2024 | 19,66 | 19,66 | 19,66 | 19,48 | 19,48 | 581 |
03 gen 2024 | 19,50 | 19,67 | 19,48 | 19,66 | 19,66 | 549 |
02 gen 2024 | 19,73 | 19,78 | 19,62 | 19,58 | 19,58 | 7.712 |
*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...