Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 23,44 | 23,44 | 23,36 | 23,36 | 23,36 | - |
26 mar 2024 | 23,61 | 23,64 | 23,39 | 23,53 | 23,53 | - |
25 mar 2024 | 23,50 | 23,60 | 23,38 | 23,60 | 23,60 | - |
22 mar 2024 | 23,16 | 23,56 | 23,16 | 23,52 | 23,52 | - |
21 mar 2024 | 23,42 | 23,45 | 23,18 | 23,34 | 23,34 | - |
20 mar 2024 | 23,29 | 23,29 | 23,16 | 23,19 | 23,19 | - |
19 mar 2024 | 23,01 | 23,36 | 23,01 | 23,36 | 23,36 | - |
18 mar 2024 | 23,73 | 23,73 | 23,05 | 23,05 | 23,05 | - |
15 mar 2024 | 23,63 | 23,93 | 23,63 | 23,86 | 23,86 | 65 |
14 mar 2024 | 23,83 | 24,01 | 23,69 | 23,69 | 23,69 | - |
13 mar 2024 | 24,13 | 24,13 | 23,84 | 23,91 | 23,91 | 220 |
12 mar 2024 | 23,43 | 23,94 | 23,43 | 23,93 | 23,93 | - |
11 mar 2024 | 23,31 | 23,43 | 23,31 | 23,31 | 23,31 | - |
08 mar 2024 | 23,38 | 23,49 | 23,34 | 23,34 | 23,34 | - |
07 mar 2024 | 23,03 | 23,40 | 23,03 | 23,40 | 23,40 | - |
06 mar 2024 | 22,83 | 23,10 | 22,82 | 23,10 | 23,10 | - |
05 mar 2024 | 22,88 | 23,02 | 22,82 | 22,82 | 22,82 | - |
04 mar 2024 | 23,07 | 23,07 | 22,94 | 22,95 | 22,95 | - |
01 mar 2024 | 23,31 | 23,31 | 23,13 | 23,13 | 23,13 | - |
29 feb 2024 | 23,03 | 23,30 | 22,94 | 23,30 | 23,30 | - |
28 feb 2024 | 23,13 | 23,13 | 22,99 | 23,00 | 23,00 | - |
27 feb 2024 | 22,99 | 23,23 | 22,99 | 23,12 | 23,12 | - |
26 feb 2024 | 23,32 | 23,32 | 23,22 | 23,22 | 23,22 | 65 |
23 feb 2024 | 22,90 | 23,15 | 22,90 | 23,15 | 23,15 | - |
22 feb 2024 | 22,74 | 22,97 | 22,74 | 22,86 | 22,86 | - |
21 feb 2024 | 22,76 | 22,76 | 22,51 | 22,56 | 22,56 | - |
20 feb 2024 | 22,83 | 22,83 | 22,63 | 22,66 | 22,66 | - |
19 feb 2024 | 22,56 | 22,72 | 22,43 | 22,72 | 22,72 | - |
16 feb 2024 | 22,29 | 22,67 | 22,29 | 22,57 | 22,57 | - |
15 feb 2024 | 22,28 | 22,36 | 22,27 | 22,27 | 22,27 | - |
14 feb 2024 | 21,85 | 22,18 | 21,85 | 22,18 | 22,18 | - |
13 feb 2024 | 22,09 | 22,13 | 21,88 | 21,88 | 21,88 | - |
12 feb 2024 | 21,93 | 22,16 | 21,93 | 22,16 | 22,16 | - |
09 feb 2024 | 21,89 | 22,02 | 21,78 | 21,91 | 21,91 | - |
08 feb 2024 | 21,91 | 21,92 | 21,84 | 21,89 | 21,89 | - |
07 feb 2024 | 21,80 | 21,88 | 21,80 | 21,83 | 21,83 | - |
06 feb 2024 | 21,69 | 21,78 | 21,51 | 21,78 | 21,78 | - |
05 feb 2024 | 21,63 | 21,65 | 21,51 | 21,60 | 21,60 | - |
02 feb 2024 | 21,86 | 21,96 | 21,79 | 21,89 | 21,89 | - |
01 feb 2024 | 21,74 | 21,81 | 21,72 | 21,81 | 21,81 | - |
31 gen 2024 | 21,83 | 21,88 | 21,75 | 21,84 | 21,84 | - |
30 gen 2024 | 21,61 | 21,78 | 21,61 | 21,67 | 21,67 | - |
29 gen 2024 | 21,45 | 21,57 | 21,42 | 21,50 | 21,50 | - |
26 gen 2024 | 21,44 | 21,48 | 21,25 | 21,43 | 21,43 | - |
25 gen 2024 | 21,15 | 21,44 | 21,11 | 21,44 | 21,44 | - |
24 gen 2024 | 20,88 | 21,15 | 20,88 | 21,15 | 21,15 | - |
23 gen 2024 | 20,89 | 20,89 | 20,75 | 20,80 | 20,80 | - |
22 gen 2024 | 20,11 | 20,94 | 20,11 | 20,88 | 20,88 | - |
19 gen 2024 | 19,91 | 20,18 | 19,91 | 20,16 | 20,16 | - |
18 gen 2024 | 19,83 | 19,89 | 19,79 | 19,79 | 19,79 | - |
17 gen 2024 | 19,94 | 19,94 | 19,70 | 19,72 | 19,72 | - |
16 gen 2024 | 20,24 | 20,24 | 20,10 | 20,10 | 20,10 | - |
15 gen 2024 | 20,55 | 20,60 | 20,30 | 20,30 | 20,30 | - |
12 gen 2024 | 20,19 | 20,53 | 20,19 | 20,53 | 20,53 | - |
11 gen 2024 | 20,48 | 20,58 | 20,01 | 20,01 | 20,01 | - |
10 gen 2024 | 20,33 | 20,33 | 20,26 | 20,30 | 20,30 | - |
09 gen 2024 | 20,60 | 20,60 | 20,30 | 20,33 | 20,33 | - |
08 gen 2024 | 20,22 | 20,49 | 20,22 | 20,49 | 20,49 | - |
05 gen 2024 | 20,66 | 20,66 | 20,30 | 20,41 | 20,41 | - |
04 gen 2024 | 20,50 | 20,68 | 20,50 | 20,68 | 20,68 | - |
03 gen 2024 | 20,79 | 20,89 | 20,47 | 20,48 | 20,48 | - |
02 gen 2024 | 21,08 | 21,08 | 20,80 | 20,80 | 20,80 | 12 |
29 dic 2023 | 20,86 | 20,95 | 20,86 | 20,91 | 20,91 | - |
28 dic 2023 | 20,86 | 20,93 | 20,86 | 20,86 | 20,86 | - |
27 dic 2023 | 20,92 | 20,95 | 20,78 | 20,78 | 20,78 | - |
22 dic 2023 | 20,48 | 21,00 | 20,48 | 20,93 | 20,93 | - |
21 dic 2023 | 20,70 | 20,70 | 20,60 | 20,60 | 20,60 | - |
20 dic 2023 | 20,69 | 20,88 | 20,69 | 20,82 | 20,82 | - |
19 dic 2023 | 20,62 | 20,77 | 20,62 | 20,67 | 20,67 | - |
18 dic 2023 | 20,30 | 20,60 | 20,30 | 20,60 | 20,60 | - |
15 dic 2023 | 20,27 | 20,61 | 20,27 | 20,52 | 20,52 | - |
14 dic 2023 | 20,33 | 20,50 | 20,26 | 20,35 | 20,35 | - |
13 dic 2023 | 20,17 | 20,21 | 20,08 | 20,08 | 20,08 | - |
12 dic 2023 | 20,07 | 20,16 | 20,07 | 20,16 | 20,16 | - |
11 dic 2023 | 19,79 | 20,03 | 19,79 | 20,03 | 20,03 | - |
08 dic 2023 | 19,89 | 19,94 | 19,77 | 19,77 | 19,77 | - |
07 dic 2023 | 19,68 | 19,86 | 19,64 | 19,86 | 19,86 | - |
06 dic 2023 | 19,52 | 19,75 | 19,52 | 19,69 | 19,69 | - |
05 dic 2023 | 19,31 | 19,58 | 19,31 | 19,52 | 19,52 | - |
04 dic 2023 | 19,21 | 19,36 | 19,21 | 19,29 | 19,29 | - |
01 dic 2023 | 18,84 | 19,27 | 18,84 | 19,25 | 19,25 | - |
30 nov 2023 | 18,72 | 19,10 | 18,72 | 19,10 | 19,10 | - |
29 nov 2023 | 18,62 | 18,86 | 18,62 | 18,84 | 18,84 | - |
28 nov 2023 | 18,78 | 18,78 | 18,67 | 18,75 | 18,75 | - |
27 nov 2023 | 18,75 | 18,79 | 18,75 | 18,75 | 18,75 | - |
24 nov 2023 | 18,65 | 18,81 | 18,65 | 18,81 | 18,81 | - |
23 nov 2023 | 18,67 | 18,78 | 18,64 | 18,66 | 18,66 | - |
22 nov 2023 | 18,45 | 18,63 | 18,45 | 18,59 | 18,59 | - |
21 nov 2023 | 18,54 | 18,60 | 18,50 | 18,50 | 18,50 | - |
20 nov 2023 | 18,32 | 18,50 | 18,32 | 18,49 | 18,49 | - |
17 nov 2023 | 18,14 | 18,40 | 18,14 | 18,30 | 18,30 | - |
16 nov 2023 | 18,16 | 18,39 | 18,12 | 18,12 | 18,12 | - |
15 nov 2023 | 18,13 | 18,37 | 18,13 | 18,22 | 18,22 | - |
14 nov 2023 | 17,67 | 18,08 | 17,56 | 18,08 | 18,08 | - |
13 nov 2023 | 17,83 | 17,83 | 17,63 | 17,72 | 17,72 | 12 |
10 nov 2023 | 17,78 | 17,85 | 17,60 | 17,71 | 17,71 | 100 |
09 nov 2023 | 17,63 | 17,90 | 17,63 | 17,90 | 17,90 | - |
08 nov 2023 | 17,49 | 17,70 | 17,49 | 17,58 | 17,58 | - |
07 nov 2023 | 17,50 | 17,56 | 17,50 | 17,53 | 17,53 | - |
06 nov 2023 | 17,60 | 17,60 | 17,45 | 17,52 | 17,52 | - |
*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...