Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | 300 |
23 apr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | 1.230 |
22 apr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | 4.400 |
19 apr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | 54 |
18 apr 2024 | 22,60 | 22,60 | 22,20 | 22,40 | 22,40 | 820 |
17 apr 2024 | 22,60 | 22,60 | 22,20 | 22,60 | 22,60 | 6.093 |
16 apr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 1.040 |
15 apr 2024 | 23,00 | 23,40 | 22,40 | 22,60 | 22,60 | 24.129 |
12 apr 2024 | 23,20 | 23,80 | 23,00 | 23,40 | 23,40 | 3.572 |
11 apr 2024 | 23,20 | 23,60 | 23,20 | 23,60 | 23,60 | 107 |
10 apr 2024 | 24,00 | 24,00 | 23,40 | 23,40 | 23,40 | 3.008 |
09 apr 2024 | 23,60 | 23,80 | 23,60 | 23,80 | 23,80 | 210 |
08 apr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | 150 |
05 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 50 |
04 apr 2024 | 23,60 | 23,60 | 23,00 | 23,00 | 23,00 | 751 |
03 apr 2024 | 23,00 | 23,40 | 23,00 | 23,40 | 23,40 | 355 |
02 apr 2024 | 23,40 | 23,60 | 23,20 | 23,20 | 23,20 | 842 |
28 mar 2024 | 22,80 | 23,70 | 22,80 | 23,70 | 23,70 | 975 |
27 mar 2024 | 23,70 | 23,70 | 23,10 | 23,10 | 23,10 | 435 |
26 mar 2024 | 23,40 | 23,70 | 23,40 | 23,70 | 23,70 | 425 |
25 mar 2024 | 23,30 | 23,70 | 23,30 | 23,70 | 23,70 | 48 |
22 mar 2024 | 23,30 | 23,60 | 23,30 | 23,60 | 23,60 | 95 |
21 mar 2024 | 23,60 | 23,80 | 23,60 | 23,60 | 23,60 | 917 |
20 mar 2024 | 23,20 | 23,50 | 21,60 | 23,50 | 23,50 | 2.603 |
19 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 100 |
18 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 100 |
15 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 150 |
14 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
13 mar 2024 | 23,70 | 23,80 | 23,70 | 23,80 | 23,80 | 170 |
12 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 200 |
11 mar 2024 | 23,30 | 23,70 | 23,30 | 23,70 | 23,70 | 105 |
08 mar 2024 | 23,20 | 23,60 | 23,20 | 23,60 | 23,60 | 222 |
07 mar 2024 | 23,20 | 23,50 | 23,20 | 23,50 | 23,50 | 115 |
06 mar 2024 | 23,20 | 23,60 | 23,00 | 23,50 | 23,50 | 1.534 |
05 mar 2024 | 23,40 | 23,50 | 23,10 | 23,50 | 23,50 | 380 |
04 mar 2024 | 23,20 | 23,30 | 23,20 | 23,30 | 23,30 | 506 |
01 mar 2024 | 23,20 | 23,50 | 22,70 | 23,00 | 23,00 | 1.170 |
29 feb 2024 | 23,60 | 23,70 | 22,50 | 23,00 | 23,00 | 2.576 |
28 feb 2024 | 23,50 | 23,60 | 23,20 | 23,50 | 23,50 | 771 |
27 feb 2024 | 23,50 | 23,50 | 23,20 | 23,30 | 23,30 | 1.749 |
26 feb 2024 | 23,60 | 23,90 | 23,50 | 23,80 | 23,80 | 872 |
23 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 162 |
22 feb 2024 | 23,50 | 23,80 | 23,50 | 23,80 | 23,80 | 490 |
21 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 150 |
20 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 160 |
19 feb 2024 | 23,60 | 24,00 | 23,60 | 24,00 | 24,00 | 164 |
16 feb 2024 | 23,60 | 24,00 | 23,60 | 24,00 | 24,00 | 430 |
15 feb 2024 | 24,00 | 24,00 | 23,70 | 23,90 | 23,90 | 360 |
14 feb 2024 | 23,80 | 24,00 | 23,60 | 24,00 | 24,00 | 403 |
13 feb 2024 | 23,80 | 23,90 | 23,50 | 23,80 | 23,80 | 621 |
12 feb 2024 | 24,00 | 24,00 | 23,50 | 23,50 | 23,50 | 577 |
09 feb 2024 | 23,60 | 23,80 | 23,60 | 23,80 | 23,80 | 718 |
08 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 20 |
07 feb 2024 | 23,60 | 23,70 | 23,60 | 23,60 | 23,60 | 402 |
06 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
05 feb 2024 | 23,50 | 23,70 | 23,40 | 23,70 | 23,70 | 200 |
02 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
01 feb 2024 | 23,60 | 23,80 | 23,60 | 23,80 | 23,80 | 65 |
31 gen 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
30 gen 2024 | 23,60 | 23,90 | 23,50 | 23,90 | 23,90 | 650 |
29 gen 2024 | 23,70 | 24,00 | 23,70 | 24,00 | 24,00 | 394 |
26 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 50 |
25 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 74 |
24 gen 2024 | 23,90 | 24,00 | 23,90 | 24,00 | 24,00 | 521 |
23 gen 2024 | 23,50 | 24,00 | 23,40 | 24,00 | 24,00 | 534 |
22 gen 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 1.498 |
19 gen 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 20 |
18 gen 2024 | 23,00 | 23,60 | 23,00 | 23,60 | 23,60 | 1.153 |
17 gen 2024 | 23,30 | 24,00 | 23,30 | 23,30 | 23,30 | 4.996 |
16 gen 2024 | 23,40 | 23,60 | 23,00 | 23,00 | 23,00 | 935 |
15 gen 2024 | 23,60 | 23,60 | 23,20 | 23,60 | 23,60 | 1.168 |
12 gen 2024 | 23,20 | 23,40 | 23,00 | 23,40 | 23,40 | 3.192 |
11 gen 2024 | 23,50 | 23,50 | 23,10 | 23,50 | 23,50 | 1.060 |
10 gen 2024 | 23,30 | 23,50 | 23,20 | 23,50 | 23,50 | 1.309 |
09 gen 2024 | 23,70 | 23,70 | 23,50 | 23,50 | 23,50 | 1.628 |
08 gen 2024 | 23,90 | 24,00 | 23,90 | 23,90 | 23,90 | 759 |
05 gen 2024 | 23,50 | 24,00 | 23,50 | 24,00 | 24,00 | 2.536 |
04 gen 2024 | 23,50 | 23,90 | 23,50 | 23,80 | 23,80 | 916 |
03 gen 2024 | 23,90 | 24,20 | 23,90 | 23,90 | 23,90 | 4.003 |
02 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
29 dic 2023 | 23,50 | 24,00 | 23,50 | 24,00 | 24,00 | 2.208 |
28 dic 2023 | 23,70 | 23,70 | 23,20 | 23,40 | 23,40 | 1.374 |
27 dic 2023 | 23,40 | 23,80 | 23,40 | 23,40 | 23,40 | 1.547 |
22 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 89 |
21 dic 2023 | 23,30 | 23,80 | 23,20 | 23,60 | 23,60 | 7.179 |
20 dic 2023 | 23,50 | 24,00 | 23,40 | 23,90 | 23,90 | 3.331 |
19 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 1.400 |
18 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
15 dic 2023 | 23,40 | 23,70 | 23,40 | 23,70 | 23,70 | 150 |
14 dic 2023 | 23,40 | 23,70 | 23,40 | 23,70 | 23,70 | 3.045 |
13 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 7 |
12 dic 2023 | 23,70 | 23,80 | 23,70 | 23,70 | 23,70 | 539 |
11 dic 2023 | 23,70 | 24,00 | 23,70 | 24,00 | 24,00 | 600 |
08 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 162 |
07 dic 2023 | 24,20 | 24,20 | 23,60 | 23,80 | 23,80 | 467 |
06 dic 2023 | 23,80 | 24,20 | 23,80 | 23,90 | 23,90 | 1.467 |
05 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
04 dic 2023 | 23,90 | 24,20 | 23,90 | 24,20 | 24,20 | 250 |
01 dic 2023 | 24,00 | 24,30 | 23,40 | 24,20 | 24,20 | 1.110 |
30 nov 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | 500 |
*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...