Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | 1.300 |
23 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | 300 |
22 apr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
19 apr 2024 | 23,44 | 23,44 | 23,05 | 23,10 | 23,10 | 1.400 |
18 apr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
17 apr 2024 | 24,00 | 24,49 | 24,00 | 24,49 | 24,49 | 800 |
16 apr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
15 apr 2024 | 24,34 | 24,34 | 23,95 | 24,15 | 24,15 | 2.500 |
12 apr 2024 | 23,78 | 24,19 | 23,41 | 23,41 | 23,41 | 3.000 |
11 apr 2024 | 23,74 | 23,74 | 22,66 | 22,66 | 22,66 | 400 |
10 apr 2024 | 23,00 | 23,34 | 22,05 | 23,34 | 23,34 | 800 |
09 apr 2024 | 23,30 | 23,34 | 23,30 | 23,34 | 23,34 | 2.300 |
08 apr 2024 | 25,84 | 25,86 | 25,01 | 25,01 | 25,01 | 500 |
05 apr 2024 | 25,39 | 25,39 | 24,21 | 24,21 | 24,21 | 1.400 |
04 apr 2024 | 25,25 | 25,25 | 25,19 | 25,19 | 25,19 | 400 |
03 apr 2024 | 25,11 | 25,34 | 24,95 | 24,95 | 24,95 | 800 |
02 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | 900 |
01 apr 2024 | 25,69 | 26,16 | 25,22 | 26,16 | 26,16 | 4.200 |
28 mar 2024 | 25,64 | 25,64 | 25,46 | 25,46 | 25,46 | 3.500 |
27 mar 2024 | 25,90 | 25,90 | 25,53 | 25,53 | 25,53 | 3.500 |
26 mar 2024 | 25,44 | 25,44 | 24,77 | 25,07 | 25,07 | 2.700 |
25 mar 2024 | 25,00 | 25,39 | 24,71 | 24,71 | 24,71 | 1.500 |
22 mar 2024 | 23,51 | 25,10 | 23,51 | 25,10 | 25,10 | 1.200 |
21 mar 2024 | 24,15 | 24,15 | 23,65 | 23,65 | 23,65 | 800 |
20 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
19 mar 2024 | 23,89 | 24,20 | 23,89 | 24,20 | 24,20 | 4.200 |
18 mar 2024 | 23,80 | 23,80 | 23,64 | 23,72 | 23,72 | 19.400 |
15 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | 1.000 |
14 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | 47.600 |
13 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
12 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | 2.400 |
11 mar 2024 | 21,80 | 22,60 | 21,80 | 22,44 | 22,44 | 2.900 |
08 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | 1.800 |
07 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | 600 |
06 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | 300 |
05 mar 2024 | 23,00 | 23,10 | 23,00 | 23,09 | 23,09 | 10.500 |
04 mar 2024 | 22,89 | 22,89 | 21,65 | 21,65 | 21,65 | 1.300 |
01 mar 2024 | 22,54 | 22,54 | 21,30 | 21,30 | 21,30 | 2.100 |
29 feb 2024 | 21,85 | 21,85 | 21,16 | 21,16 | 21,16 | 800 |
28 feb 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | 600 |
27 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | 800 |
26 feb 2024 | 21,99 | 21,99 | 20,91 | 20,91 | 20,91 | 700 |
23 feb 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | 1.500 |
22 feb 2024 | 21,09 | 21,09 | 20,66 | 20,66 | 20,66 | 400 |
21 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
20 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | 22.800 |
16 feb 2024 | 20,80 | 20,80 | 19,50 | 19,50 | 19,50 | 9.400 |
15 feb 2024 | 20,59 | 20,71 | 20,59 | 20,70 | 20,70 | 7.900 |
14 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | 300 |
13 feb 2024 | 17,90 | 18,94 | 17,90 | 18,94 | 18,94 | 2.300 |
12 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | 300 |
09 feb 2024 | 18,79 | 18,79 | 17,91 | 17,91 | 17,91 | 2.200 |
08 feb 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | 500 |
07 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
06 feb 2024 | 18,54 | 18,70 | 18,54 | 18,70 | 18,70 | 2.600 |
05 feb 2024 | 17,95 | 17,95 | 17,79 | 17,79 | 17,79 | 1.000 |
02 feb 2024 | 18,10 | 18,10 | 17,94 | 17,94 | 17,94 | 1.900 |
01 feb 2024 | 17,85 | 17,85 | 17,79 | 17,79 | 17,79 | 2.700 |
31 gen 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | 300 |
30 gen 2024 | 18,04 | 18,20 | 18,04 | 18,20 | 18,20 | 400 |
29 gen 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | 300 |
26 gen 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | 800 |
25 gen 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | 1.300 |
24 gen 2024 | 17,24 | 17,36 | 17,20 | 17,36 | 17,36 | 600 |
23 gen 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | 900 |
22 gen 2024 | 18,44 | 18,44 | 17,56 | 17,56 | 17,56 | 7.800 |
19 gen 2024 | 17,58 | 18,54 | 17,58 | 18,54 | 18,54 | 700 |
18 gen 2024 | 18,33 | 18,79 | 17,86 | 18,75 | 18,75 | 6.400 |
17 gen 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | 400 |
16 gen 2024 | 19,00 | 19,54 | 18,59 | 19,54 | 19,54 | 7.200 |
12 gen 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | 200 |
11 gen 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
10 gen 2024 | 18,89 | 18,89 | 18,74 | 18,74 | 18,74 | 1.000 |
09 gen 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | 900 |
08 gen 2024 | 18,49 | 18,52 | 18,49 | 18,52 | 18,52 | 400 |
05 gen 2024 | 17,76 | 17,84 | 17,76 | 17,84 | 17,84 | 300 |
04 gen 2024 | 18,20 | 18,20 | 18,04 | 18,04 | 18,04 | 500 |
03 gen 2024 | 17,19 | 17,35 | 17,19 | 17,19 | 17,19 | 1.400 |
02 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
29 dic 2023 | 16,04 | 16,04 | 16,00 | 16,00 | 16,00 | 400 |
28 dic 2023 | 16,09 | 17,09 | 16,09 | 17,09 | 17,09 | 1.300 |
27 dic 2023 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
26 dic 2023 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
22 dic 2023 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
21 dic 2023 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
20 dic 2023 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | 100 |
19 dic 2023 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | 1.600 |
18 dic 2023 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
15 dic 2023 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | 500 |
14 dic 2023 | 16,24 | 16,24 | 15,75 | 15,75 | 15,75 | 800 |
13 dic 2023 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | 1.000 |
12 dic 2023 | 15,23 | 15,23 | 14,91 | 14,91 | 14,91 | 700 |
11 dic 2023 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | 300 |
08 dic 2023 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
07 dic 2023 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | 1.600 |
06 dic 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
05 dic 2023 | 15,01 | 15,01 | 14,51 | 14,51 | 14,51 | 300 |
04 dic 2023 | 14,84 | 15,19 | 14,84 | 15,19 | 15,19 | 900 |
01 dic 2023 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | 300 |
30 nov 2023 | 16,24 | 16,24 | 15,46 | 16,19 | 16,19 | 1.100 |
*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...