Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | 167 |
16 mag 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | 71 |
15 mag 2024 | 24,24 | 24,42 | 24,24 | 24,42 | 24,42 | 292 |
14 mag 2024 | 24,18 | 24,24 | 24,18 | 24,24 | 24,24 | 73 |
13 mag 2024 | 24,33 | 24,33 | 24,17 | 24,17 | 24,17 | 359 |
10 mag 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | 30 |
08 mag 2024 | 24,04 | 24,06 | 24,04 | 24,06 | 24,06 | 38 |
07 mag 2024 | 23,94 | 23,99 | 23,92 | 23,99 | 23,99 | 1.595 |
06 mag 2024 | 23,74 | 23,76 | 23,68 | 23,68 | 23,68 | 1.055 |
03 mag 2024 | 23,31 | 23,67 | 23,31 | 23,58 | 23,58 | 692 |
02 mag 2024 | 23,28 | 23,28 | 23,16 | 23,22 | 23,22 | 9.114 |
30 apr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | 358 |
29 apr 2024 | 23,76 | 23,76 | 23,60 | 23,60 | 23,60 | 999 |
26 apr 2024 | 23,54 | 23,73 | 23,54 | 23,73 | 23,73 | 1.223 |
25 apr 2024 | 23,25 | 23,40 | 23,25 | 23,40 | 23,40 | 377 |
24 apr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | 411 |
23 apr 2024 | 23,56 | 23,82 | 23,56 | 23,82 | 23,82 | 152 |
22 apr 2024 | 23,23 | 23,50 | 23,23 | 23,45 | 23,45 | 459 |
19 apr 2024 | 23,26 | 23,44 | 23,13 | 23,44 | 23,44 | 786 |
18 apr 2024 | 23,32 | 23,32 | 23,31 | 23,31 | 23,31 | 83 |
17 apr 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | 252 |
16 apr 2024 | 23,41 | 23,86 | 23,41 | 23,86 | 23,86 | 2.519 |
15 apr 2024 | 23,85 | 24,02 | 23,75 | 23,75 | 23,75 | 86 |
12 apr 2024 | 23,95 | 23,95 | 23,89 | 23,89 | 23,89 | 252 |
11 apr 2024 | 24,05 | 24,08 | 24,05 | 24,08 | 24,08 | 196 |
10 apr 2024 | 24,00 | 24,00 | 23,86 | 23,86 | 23,86 | 12.127 |
09 apr 2024 | 24,10 | 24,10 | 24,06 | 24,06 | 24,06 | 3.413 |
08 apr 2024 | 24,00 | 24,14 | 24,00 | 24,13 | 24,13 | 27.229 |
05 apr 2024 | 24,00 | 24,18 | 23,75 | 24,18 | 24,18 | 41.441 |
04 apr 2024 | 24,05 | 24,38 | 24,05 | 24,38 | 24,38 | 176 |
03 apr 2024 | 24,22 | 24,39 | 24,22 | 24,39 | 24,39 | 922 |
02 apr 2024 | 24,38 | 24,73 | 24,32 | 24,32 | 24,32 | 2.097 |
28 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
27 mar 2024 | 24,23 | 24,60 | 24,23 | 24,60 | 24,60 | 656 |
26 mar 2024 | 24,58 | 24,58 | 24,32 | 24,42 | 24,42 | 691 |
25 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | 199 |
22 mar 2024 | 24,18 | 24,36 | 24,18 | 24,36 | 24,36 | 546 |
21 mar 2024 | 24,20 | 24,66 | 24,20 | 24,66 | 24,66 | 575 |
20 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 1.352 |
19 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | 218 |
18 mar 2024 | 24,42 | 24,42 | 24,29 | 24,33 | 24,33 | 1.857 |
15 mar 2024 | 24,13 | 24,40 | 24,13 | 24,39 | 24,39 | 3.063 |
14 mar 2024 | 24,57 | 24,57 | 24,39 | 24,39 | 24,39 | 171 |
13 mar 2024 | 24,51 | 24,51 | 24,30 | 24,33 | 24,33 | 1.228 |
12 mar 2024 | 24,06 | 24,36 | 24,05 | 24,36 | 24,36 | 599 |
11 mar 2024 | 24,17 | 24,17 | 24,16 | 24,16 | 24,16 | 63 |
08 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | 86 |
07 mar 2024 | 23,99 | 24,63 | 23,99 | 24,63 | 24,63 | 703 |
06 mar 2024 | 24,15 | 24,30 | 24,14 | 24,30 | 24,30 | 423 |
05 mar 2024 | 24,01 | 24,25 | 24,01 | 24,17 | 24,17 | 517 |
04 mar 2024 | 24,36 | 24,45 | 24,35 | 24,45 | 24,45 | 1.267 |
01 mar 2024 | 24,05 | 24,41 | 24,05 | 24,41 | 24,41 | 351 |
29 feb 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | 89 |
28 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | 305 |
27 feb 2024 | 23,89 | 24,33 | 23,89 | 24,33 | 24,33 | 1.297 |
26 feb 2024 | 24,08 | 24,24 | 23,92 | 24,24 | 24,24 | 273 |
23 feb 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
22 feb 2024 | 23,92 | 24,19 | 23,92 | 24,19 | 24,19 | 4.622 |
21 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 277 |
20 feb 2024 | 23,86 | 23,86 | 23,79 | 23,79 | 23,79 | 976 |
19 feb 2024 | 23,81 | 23,85 | 23,81 | 23,85 | 23,85 | 83 |
16 feb 2024 | 23,86 | 23,99 | 23,86 | 23,93 | 23,93 | 1.005 |
15 feb 2024 | 23,72 | 23,72 | 23,50 | 23,50 | 23,50 | 2.410 |
14 feb 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | 391 |
13 feb 2024 | 23,58 | 23,59 | 23,45 | 23,45 | 23,45 | 4.214 |
12 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | 237 |
09 feb 2024 | 23,50 | 23,73 | 23,50 | 23,73 | 23,73 | 312 |
08 feb 2024 | 23,09 | 23,50 | 23,09 | 23,50 | 23,50 | 302 |
07 feb 2024 | 23,14 | 23,42 | 23,14 | 23,42 | 23,42 | 657 |
06 feb 2024 | 23,17 | 23,24 | 23,17 | 23,24 | 23,24 | 826 |
05 feb 2024 | 22,75 | 22,91 | 22,75 | 22,91 | 22,91 | 228 |
02 feb 2024 | 23,16 | 23,16 | 23,07 | 23,11 | 23,11 | 344 |
01 feb 2024 | 23,04 | 23,06 | 22,89 | 23,06 | 23,06 | 2.928 |
31 gen 2024 | 22,81 | 23,10 | 22,81 | 23,10 | 23,10 | 373 |
30 gen 2024 | 23,04 | 23,19 | 23,04 | 23,19 | 23,19 | 108 |
29 gen 2024 | 22,76 | 23,13 | 22,76 | 23,13 | 23,13 | 494 |
26 gen 2024 | 22,82 | 22,82 | 22,75 | 22,75 | 22,75 | 132 |
25 gen 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
24 gen 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | 60 |
23 gen 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | 262 |
22 gen 2024 | 22,08 | 22,23 | 22,08 | 22,23 | 22,23 | 157 |
19 gen 2024 | 22,02 | 22,11 | 21,67 | 21,83 | 21,83 | 1.759 |
18 gen 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
17 gen 2024 | 21,67 | 21,73 | 21,67 | 21,73 | 21,73 | 68 |
16 gen 2024 | 21,77 | 21,85 | 21,77 | 21,80 | 21,80 | 376 |
15 gen 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
12 gen 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
11 gen 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | 199 |
10 gen 2024 | 21,55 | 21,90 | 21,55 | 21,90 | 21,90 | 844 |
09 gen 2024 | 21,66 | 21,90 | 21,66 | 21,90 | 21,90 | 444 |
08 gen 2024 | 21,84 | 21,94 | 21,84 | 21,94 | 21,94 | 504 |
05 gen 2024 | 21,42 | 21,80 | 21,42 | 21,80 | 21,80 | 1.298 |
04 gen 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | 712 |
03 gen 2024 | 22,12 | 22,22 | 21,88 | 21,88 | 21,88 | 2.202 |
29 dic 2023 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | 450 |
28 dic 2023 | 22,35 | 22,48 | 22,35 | 22,48 | 22,48 | 6.306 |
27 dic 2023 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | 90 |
22 dic 2023 | 22,21 | 22,45 | 22,20 | 22,45 | 22,45 | 2.428 |
21 dic 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | 56 |
20 dic 2023 | 22,51 | 22,56 | 22,19 | 22,56 | 22,56 | 413 |
*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...