Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 21,46 | 21,46 | 21,13 | 21,19 | 21,19 | 1.977 |
03 mag 2024 | 21,01 | 21,22 | 21,01 | 21,22 | 21,22 | 1.880 |
02 mag 2024 | 21,11 | 21,36 | 21,11 | 21,13 | 21,13 | 2.901 |
30 apr 2024 | 21,82 | 21,83 | 21,72 | 21,72 | 21,72 | 16.002 |
29 apr 2024 | 22,05 | 22,05 | 21,84 | 21,95 | 21,95 | 5.747 |
26 apr 2024 | 21,67 | 21,98 | 21,67 | 21,98 | 21,98 | 5.789 |
25 apr 2024 | 21,72 | 21,77 | 21,42 | 21,42 | 21,42 | 4.011 |
24 apr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | 180 |
23 apr 2024 | 21,12 | 21,50 | 21,12 | 21,50 | 21,50 | 4.813 |
22 apr 2024 | 20,99 | 21,06 | 20,81 | 20,81 | 20,81 | 2.544 |
19 apr 2024 | 20,93 | 20,93 | 20,84 | 20,84 | 20,84 | 482 |
18 apr 2024 | 21,15 | 21,15 | 20,88 | 20,88 | 20,88 | 264 |
17 apr 2024 | 21,17 | 21,28 | 21,17 | 21,28 | 21,28 | 1.733 |
16 apr 2024 | 21,24 | 21,28 | 21,20 | 21,25 | 21,25 | 977 |
15 apr 2024 | 21,95 | 22,17 | 21,75 | 21,75 | 21,75 | 1.981 |
12 apr 2024 | 22,33 | 22,33 | 22,06 | 22,06 | 22,06 | 590 |
11 apr 2024 | 22,06 | 22,24 | 22,04 | 22,04 | 22,04 | 2.155 |
10 apr 2024 | 22,33 | 22,33 | 21,92 | 22,08 | 22,08 | 2.017 |
09 apr 2024 | 22,00 | 22,08 | 22,00 | 22,08 | 22,08 | 968 |
08 apr 2024 | 22,00 | 22,13 | 21,95 | 22,10 | 22,10 | 24.047 |
05 apr 2024 | 21,90 | 21,90 | 21,82 | 21,82 | 21,82 | 2.040 |
04 apr 2024 | 22,30 | 22,35 | 22,28 | 22,35 | 22,35 | 5.548 |
03 apr 2024 | 22,14 | 22,31 | 21,98 | 22,31 | 22,31 | 43.840 |
02 apr 2024 | 22,40 | 22,52 | 22,40 | 22,44 | 22,44 | 2.282 |
28 mar 2024 | 22,31 | 22,31 | 22,26 | 22,26 | 22,26 | 440 |
27 mar 2024 | 22,15 | 22,15 | 22,13 | 22,13 | 22,13 | 326 |
26 mar 2024 | 22,08 | 22,25 | 22,05 | 22,13 | 22,13 | 1.805 |
25 mar 2024 | 22,05 | 22,05 | 21,95 | 21,99 | 21,99 | 2.679 |
22 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | 1.221 |
21 mar 2024 | 22,11 | 22,44 | 22,11 | 22,42 | 22,42 | 2.590 |
20 mar 2024 | 21,58 | 21,69 | 21,58 | 21,67 | 21,67 | 6.802 |
19 mar 2024 | 21,58 | 21,58 | 21,57 | 21,57 | 21,57 | 2.960 |
18 mar 2024 | 21,64 | 21,64 | 21,51 | 21,51 | 21,51 | 1.043 |
15 mar 2024 | 22,05 | 22,05 | 21,65 | 21,65 | 21,65 | 7.957 |
14 mar 2024 | 22,18 | 22,28 | 21,93 | 21,93 | 21,93 | 9.901 |
13 mar 2024 | 22,25 | 22,31 | 22,22 | 22,28 | 22,28 | 14.550 |
12 mar 2024 | 22,33 | 22,33 | 22,15 | 22,25 | 22,25 | 8.589 |
11 mar 2024 | 21,73 | 22,11 | 21,73 | 22,04 | 22,04 | 6.058 |
08 mar 2024 | 22,06 | 22,06 | 22,02 | 22,02 | 22,02 | 3.521 |
07 mar 2024 | 21,69 | 21,78 | 21,69 | 21,78 | 21,78 | 1.285 |
06 mar 2024 | 21,84 | 22,17 | 21,68 | 21,68 | 21,68 | 2.190 |
05 mar 2024 | 21,86 | 21,89 | 21,25 | 21,30 | 21,30 | 1.192 |
04 mar 2024 | 21,99 | 22,10 | 21,94 | 22,04 | 22,04 | 21.859 |
01 mar 2024 | 22,03 | 22,10 | 21,95 | 21,95 | 21,95 | 2.211 |
29 feb 2024 | 21,60 | 21,92 | 21,60 | 21,92 | 21,92 | 1.524 |
28 feb 2024 | 21,60 | 21,74 | 21,60 | 21,74 | 21,74 | 1.513 |
27 feb 2024 | 21,74 | 21,84 | 21,60 | 21,84 | 21,84 | 10.831 |
26 feb 2024 | 21,70 | 21,89 | 21,50 | 21,70 | 21,70 | 22.252 |
23 feb 2024 | 21,30 | 21,35 | 21,23 | 21,23 | 21,23 | 221 |
22 feb 2024 | 21,02 | 21,33 | 21,02 | 21,33 | 21,33 | 13.804 |
21 feb 2024 | 21,32 | 21,32 | 20,80 | 20,81 | 20,81 | 4.699 |
20 feb 2024 | 22,00 | 22,00 | 21,99 | 21,99 | 21,99 | 6.575 |
19 feb 2024 | 22,09 | 22,09 | 22,05 | 22,05 | 22,05 | 2.700 |
16 feb 2024 | 22,40 | 22,40 | 22,00 | 22,13 | 22,13 | 14.635 |
15 feb 2024 | 22,72 | 22,78 | 22,34 | 22,43 | 22,43 | 4.956 |
14 feb 2024 | 22,81 | 22,94 | 22,81 | 22,94 | 22,94 | 1.044 |
13 feb 2024 | 23,02 | 23,04 | 22,47 | 22,88 | 22,88 | 4.595 |
12 feb 2024 | 23,01 | 23,18 | 22,98 | 23,18 | 23,18 | 3.820 |
09 feb 2024 | 22,86 | 23,14 | 22,81 | 23,03 | 23,03 | 8.586 |
08 feb 2024 | 22,07 | 22,23 | 22,00 | 22,23 | 22,23 | 866 |
07 feb 2024 | 21,92 | 22,09 | 21,92 | 22,09 | 22,09 | 3.876 |
06 feb 2024 | 21,44 | 21,67 | 21,44 | 21,60 | 21,60 | 1.543 |
05 feb 2024 | 21,70 | 21,76 | 21,50 | 21,51 | 21,51 | 9.662 |
02 feb 2024 | 21,55 | 21,59 | 21,49 | 21,59 | 21,59 | 7.500 |
01 feb 2024 | 21,63 | 21,63 | 21,44 | 21,44 | 21,44 | 4.765 |
31 gen 2024 | 21,96 | 21,96 | 21,51 | 21,51 | 21,51 | 4.285 |
30 gen 2024 | 22,06 | 22,12 | 21,90 | 22,03 | 22,03 | 9.939 |
29 gen 2024 | 21,72 | 21,86 | 21,61 | 21,81 | 21,81 | 2.082 |
26 gen 2024 | 21,73 | 21,82 | 21,73 | 21,82 | 21,82 | 1.504 |
25 gen 2024 | 21,85 | 21,85 | 21,77 | 21,79 | 21,79 | 64.290 |
24 gen 2024 | 22,09 | 22,15 | 21,93 | 21,98 | 21,98 | 4.746 |
23 gen 2024 | 22,19 | 22,19 | 22,13 | 22,13 | 22,13 | 3.070 |
22 gen 2024 | 21,38 | 22,02 | 21,38 | 22,02 | 22,02 | 3.130 |
19 gen 2024 | 21,39 | 21,39 | 21,32 | 21,32 | 21,32 | 5.142 |
18 gen 2024 | 20,88 | 21,30 | 20,88 | 21,30 | 21,30 | 13.771 |
17 gen 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
16 gen 2024 | 21,00 | 21,14 | 21,00 | 21,08 | 21,08 | 15.407 |
15 gen 2024 | 21,00 | 21,02 | 21,00 | 21,02 | 21,02 | 2.910 |
12 gen 2024 | 20,98 | 21,00 | 20,90 | 21,00 | 21,00 | 2.105 |
11 gen 2024 | 20,74 | 20,87 | 20,74 | 20,87 | 20,87 | 12.526 |
10 gen 2024 | 20,40 | 20,53 | 20,40 | 20,53 | 20,53 | 1.820 |
09 gen 2024 | 20,10 | 20,33 | 20,10 | 20,33 | 20,33 | 876 |
08 gen 2024 | 19,43 | 19,49 | 19,43 | 19,49 | 19,49 | 1.601 |
05 gen 2024 | 19,62 | 19,62 | 19,55 | 19,55 | 19,55 | 448 |
04 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | 979 |
03 gen 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | 40 |
29 dic 2023 | 20,49 | 20,52 | 20,35 | 20,35 | 20,35 | 2.638 |
28 dic 2023 | 20,43 | 20,49 | 20,41 | 20,48 | 20,48 | 10.703 |
27 dic 2023 | 21,18 | 21,18 | 20,57 | 20,59 | 20,59 | 3.031 |
22 dic 2023 | 20,94 | 20,94 | 20,68 | 20,83 | 20,83 | 486 |
21 dic 2023 | 20,78 | 20,78 | 20,66 | 20,66 | 20,66 | 474 |
20 dic 2023 | 21,10 | 21,13 | 21,05 | 21,13 | 21,13 | 2.780 |
19 dic 2023 | 21,03 | 21,08 | 21,01 | 21,01 | 21,01 | 2.456 |
18 dic 2023 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | 1.000 |
15 dic 2023 | 20,85 | 21,14 | 20,85 | 21,07 | 21,07 | 4.289 |
14 dic 2023 | 20,85 | 21,08 | 20,79 | 20,93 | 20,93 | 8.030 |
13 dic 2023 | 20,52 | 20,52 | 20,50 | 20,50 | 20,50 | 3.250 |
12 dic 2023 | 20,09 | 20,36 | 20,09 | 20,36 | 20,36 | 6.333 |
11 dic 2023 | 20,20 | 20,30 | 20,14 | 20,30 | 20,30 | 1.124 |
08 dic 2023 | 19,90 | 19,97 | 19,90 | 19,97 | 19,97 | 130 |
*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...