Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
23 mag 2024 | 23,51 | 23,66 | 23,51 | 23,66 | 23,66 | 10 |
22 mag 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
21 mag 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
20 mag 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
17 mag 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
16 mag 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
15 mag 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
14 mag 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
13 mag 2024 | 22,85 | 22,85 | 22,03 | 22,03 | 22,03 | 5 |
10 mag 2024 | 22,35 | 22,84 | 22,35 | 22,84 | 22,84 | 5 |
09 mag 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
08 mag 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
07 mag 2024 | 22,38 | 22,38 | 22,27 | 22,27 | 22,27 | 70 |
06 mag 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
03 mag 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
02 mag 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
30 apr 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
29 apr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | 100 |
26 apr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
25 apr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
24 apr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
23 apr 2024 | 21,85 | 22,15 | 21,85 | 22,15 | 22,15 | 50 |
22 apr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
19 apr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
18 apr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
17 apr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
16 apr 2024 | 22,52 | 22,52 | 22,12 | 22,26 | 22,26 | 340 |
15 apr 2024 | 22,22 | 22,66 | 22,22 | 22,66 | 22,66 | 44 |
12 apr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
11 apr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
10 apr 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
09 apr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
08 apr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
05 apr 2024 | 22,93 | 22,98 | 22,93 | 22,98 | 22,98 | 800 |
04 apr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
03 apr 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
02 apr 2024 | 23,62 | 23,80 | 23,62 | 23,80 | 23,80 | 500 |
28 mar 2024 | 22,96 | 23,19 | 22,96 | 23,19 | 23,19 | 75 |
27 mar 2024 | 23,15 | 23,55 | 23,15 | 23,27 | 23,27 | 250 |
26 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
25 mar 2024 | 22,62 | 22,92 | 22,62 | 22,92 | 22,92 | 222 |
22 mar 2024 | 21,97 | 22,43 | 21,97 | 22,43 | 22,43 | 83 |
21 mar 2024 | 22,25 | 22,25 | 22,02 | 22,02 | 22,02 | 100 |
20 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
19 mar 2024 | 21,82 | 22,23 | 21,78 | 22,23 | 22,23 | 60 |
18 mar 2024 | 21,33 | 21,92 | 21,33 | 21,92 | 21,92 | 100 |
15 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
14 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
13 mar 2024 | 20,11 | 20,80 | 20,11 | 20,80 | 20,80 | 150 |
12 mar 2024 | 20,00 | 20,83 | 20,00 | 20,83 | 20,83 | 150 |
11 mar 2024 | 20,85 | 20,85 | 19,88 | 19,88 | 19,88 | 851 |
08 mar 2024 | 20,97 | 20,97 | 20,51 | 20,51 | 20,51 | 1.050 |
07 mar 2024 | 21,14 | 21,14 | 21,12 | 21,12 | 21,12 | 500 |
06 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
05 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | 48 |
04 mar 2024 | 20,71 | 20,71 | 20,60 | 20,60 | 20,60 | 3.515 |
01 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
29 feb 2024 | 19,60 | 19,69 | 19,60 | 19,69 | 19,69 | 94 |
28 feb 2024 | 19,56 | 19,80 | 19,56 | 19,65 | 19,65 | 240 |
27 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
26 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
23 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
22 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
21 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
20 feb 2024 | 19,28 | 19,30 | 19,28 | 19,30 | 19,30 | 30 |
19 feb 2024 | 19,02 | 19,15 | 19,02 | 19,15 | 19,15 | 155 |
16 feb 2024 | 18,63 | 19,05 | 18,63 | 19,05 | 19,05 | 500 |
15 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
14 feb 2024 | 17,31 | 18,01 | 17,31 | 18,01 | 18,01 | 250 |
13 feb 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
12 feb 2024 | 16,99 | 17,23 | 16,99 | 17,23 | 17,23 | 25 |
09 feb 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
08 feb 2024 | 16,59 | 16,59 | 16,52 | 16,52 | 16,52 | 100 |
07 feb 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
06 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
05 feb 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
02 feb 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
01 feb 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
31 gen 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
30 gen 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
29 gen 2024 | 16,24 | 16,26 | 16,24 | 16,26 | 16,26 | 150 |
26 gen 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
25 gen 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
24 gen 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
23 gen 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
22 gen 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
19 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
18 gen 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
17 gen 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
16 gen 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
15 gen 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
12 gen 2024 | 17,00 | 17,29 | 17,00 | 17,29 | 17,29 | 150 |
11 gen 2024 | 16,73 | 16,85 | 16,73 | 16,85 | 16,85 | 50 |
10 gen 2024 | 16,39 | 16,49 | 16,39 | 16,49 | 16,49 | 50 |
09 gen 2024 | 16,33 | 16,62 | 16,33 | 16,62 | 16,62 | 25 |
08 gen 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
05 gen 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
04 gen 2024 | 15,50 | 16,28 | 15,50 | 16,28 | 16,28 | 1.894 |
03 gen 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
*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...