Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 23,90 | 23,90 | 23,15 | 23,10 | 23,10 | 17.536 |
27 mar 2024 | 23,75 | 24,05 | 23,65 | 23,90 | 23,90 | 63.131 |
26 mar 2024 | 23,95 | 24,00 | 23,35 | 23,75 | 23,75 | 21.266 |
25 mar 2024 | 23,55 | 24,75 | 23,40 | 23,95 | 23,95 | 91.052 |
22 mar 2024 | 23,05 | 24,35 | 23,05 | 23,80 | 23,80 | 89.593 |
21 mar 2024 | 21,90 | 23,20 | 21,75 | 22,80 | 22,80 | 69.631 |
20 mar 2024 | 20,50 | 21,65 | 20,20 | 21,65 | 21,65 | 107.427 |
19 mar 2024 | 20,75 | 20,90 | 20,50 | 20,50 | 20,50 | 10.200 |
18 mar 2024 | 21,45 | 21,45 | 20,60 | 20,70 | 20,70 | 12.890 |
15 mar 2024 | 20,75 | 21,25 | 20,70 | 21,20 | 21,20 | 9.881 |
14 mar 2024 | 21,25 | 21,45 | 21,00 | 21,05 | 21,05 | 7.400 |
13 mar 2024 | 21,00 | 21,60 | 20,45 | 21,05 | 21,05 | 26.099 |
12 mar 2024 | 21,00 | 21,10 | 20,70 | 20,90 | 20,90 | 11.761 |
11 mar 2024 | 20,40 | 20,85 | 20,40 | 20,85 | 20,85 | 2.764 |
08 mar 2024 | 21,40 | 21,40 | 20,60 | 20,85 | 20,85 | 8.815 |
07 mar 2024 | 21,30 | 21,35 | 20,80 | 21,10 | 21,10 | 18.104 |
06 mar 2024 | 20,70 | 21,20 | 20,35 | 21,05 | 21,05 | 24.376 |
05 mar 2024 | 20,95 | 21,10 | 20,25 | 20,45 | 20,45 | 23.582 |
04 mar 2024 | 20,50 | 20,90 | 20,20 | 20,90 | 20,90 | 23.856 |
01 mar 2024 | 20,25 | 20,60 | 20,10 | 20,50 | 20,50 | 12.104 |
29 feb 2024 | 20,75 | 20,80 | 20,05 | 20,50 | 20,50 | 30.776 |
28 feb 2024 | 21,10 | 21,15 | 20,40 | 20,60 | 20,60 | 10.387 |
27 feb 2024 | 20,85 | 21,15 | 20,70 | 21,15 | 21,15 | 6.044 |
26 feb 2024 | 21,00 | 21,30 | 20,60 | 21,10 | 21,10 | 17.698 |
23 feb 2024 | 21,60 | 21,60 | 20,70 | 21,05 | 21,05 | 23.302 |
22 feb 2024 | 21,70 | 21,85 | 21,35 | 21,50 | 21,50 | 8.723 |
21 feb 2024 | 22,00 | 22,00 | 21,50 | 21,50 | 21,50 | 4.925 |
20 feb 2024 | 22,20 | 22,20 | 21,65 | 21,90 | 21,90 | 16.232 |
19 feb 2024 | 21,80 | 22,20 | 21,50 | 22,05 | 22,05 | 15.766 |
16 feb 2024 | 21,40 | 21,80 | 21,20 | 21,60 | 21,60 | 10.603 |
15 feb 2024 | 21,90 | 21,90 | 21,25 | 21,60 | 21,60 | 11.572 |
14 feb 2024 | 21,70 | 21,80 | 21,40 | 21,70 | 21,70 | 8.070 |
13 feb 2024 | 21,65 | 21,70 | 21,20 | 21,70 | 21,70 | 17.280 |
12 feb 2024 | 21,75 | 22,05 | 21,40 | 21,80 | 21,80 | 38.026 |
09 feb 2024 | 22,55 | 22,55 | 21,65 | 21,65 | 21,65 | 10.267 |
08 feb 2024 | 23,05 | 23,35 | 22,25 | 22,30 | 22,30 | 17.887 |
07 feb 2024 | 23,30 | 23,55 | 22,70 | 22,70 | 22,70 | 8.484 |
06 feb 2024 | 23,20 | 23,55 | 22,90 | 23,55 | 23,55 | 12.195 |
05 feb 2024 | 23,80 | 23,80 | 23,10 | 23,35 | 23,35 | 46.262 |
02 feb 2024 | 23,00 | 23,70 | 22,95 | 23,65 | 23,65 | 6.089 |
01 feb 2024 | 23,10 | 23,25 | 22,90 | 22,95 | 22,95 | 5.860 |
31 gen 2024 | 23,10 | 23,60 | 22,70 | 23,35 | 23,35 | 11.295 |
30 gen 2024 | 23,00 | 23,20 | 22,80 | 23,10 | 23,10 | 6.820 |
29 gen 2024 | 22,90 | 23,05 | 22,65 | 23,05 | 23,05 | 5.738 |
26 gen 2024 | 22,60 | 22,80 | 22,25 | 22,80 | 22,80 | 4.237 |
25 gen 2024 | 22,45 | 22,65 | 22,05 | 22,50 | 22,50 | 10.099 |
24 gen 2024 | 22,00 | 22,75 | 21,90 | 22,45 | 22,45 | 10.510 |
23 gen 2024 | 21,95 | 22,25 | 21,75 | 21,75 | 21,75 | 5.854 |
22 gen 2024 | 22,25 | 22,30 | 21,70 | 21,70 | 21,70 | 4.575 |
19 gen 2024 | 22,55 | 22,55 | 22,05 | 22,25 | 22,25 | 1.553 |
18 gen 2024 | 22,60 | 22,65 | 22,25 | 22,35 | 22,35 | 3.102 |
17 gen 2024 | 23,00 | 23,00 | 22,25 | 22,85 | 22,85 | 17.856 |
16 gen 2024 | 22,70 | 23,50 | 22,65 | 23,30 | 23,30 | 16.007 |
15 gen 2024 | 22,30 | 23,00 | 22,30 | 23,00 | 23,00 | 10.713 |
12 gen 2024 | 22,25 | 22,75 | 22,20 | 22,30 | 22,30 | 7.606 |
11 gen 2024 | 23,35 | 23,35 | 22,35 | 22,40 | 22,40 | 7.801 |
10 gen 2024 | 22,85 | 23,65 | 22,65 | 23,25 | 23,25 | 19.002 |
09 gen 2024 | 22,80 | 22,90 | 22,35 | 22,75 | 22,75 | 5.276 |
08 gen 2024 | 22,25 | 23,15 | 22,05 | 22,80 | 22,80 | 10.501 |
05 gen 2024 | 22,25 | 22,25 | 21,80 | 22,15 | 22,15 | 4.833 |
04 gen 2024 | 21,80 | 22,30 | 21,80 | 22,30 | 22,30 | 5.599 |
03 gen 2024 | 22,50 | 22,50 | 21,70 | 21,80 | 21,80 | 9.481 |
02 gen 2024 | 23,40 | 23,40 | 22,40 | 22,45 | 22,45 | 3.014 |
29 dic 2023 | 22,65 | 23,15 | 22,65 | 23,10 | 23,10 | 2.481 |
28 dic 2023 | 22,65 | 23,15 | 22,65 | 22,95 | 22,95 | 3.040 |
27 dic 2023 | 23,80 | 23,80 | 22,90 | 22,90 | 22,90 | 6.861 |
22 dic 2023 | 24,00 | 24,00 | 23,15 | 23,60 | 23,60 | 13.077 |
21 dic 2023 | 23,65 | 23,75 | 23,05 | 23,70 | 23,70 | 30.051 |
20 dic 2023 | 22,60 | 23,75 | 22,40 | 23,60 | 23,60 | 27.642 |
19 dic 2023 | 21,95 | 23,00 | 21,75 | 22,75 | 22,75 | 19.244 |
18 dic 2023 | 21,85 | 22,00 | 21,50 | 21,85 | 21,85 | 24.463 |
15 dic 2023 | 21,30 | 21,75 | 21,20 | 21,70 | 21,70 | 20.091 |
14 dic 2023 | 19,66 | 21,30 | 19,66 | 21,15 | 21,15 | 23.191 |
13 dic 2023 | 20,05 | 20,25 | 19,76 | 19,80 | 19,80 | 47.113 |
12 dic 2023 | 20,50 | 20,50 | 19,92 | 20,05 | 20,05 | 6.140 |
11 dic 2023 | 20,60 | 20,90 | 20,20 | 20,45 | 20,45 | 22.992 |
08 dic 2023 | 20,05 | 20,50 | 19,82 | 20,50 | 20,50 | 4.703 |
07 dic 2023 | 20,80 | 20,80 | 19,70 | 20,05 | 20,05 | 18.862 |
06 dic 2023 | 19,44 | 20,55 | 19,44 | 20,55 | 20,55 | 20.634 |
05 dic 2023 | 19,86 | 19,86 | 19,34 | 19,54 | 19,54 | 27.134 |
04 dic 2023 | 20,15 | 20,25 | 19,58 | 19,84 | 19,84 | 11.763 |
01 dic 2023 | 19,46 | 20,10 | 19,44 | 20,10 | 20,10 | 37.331 |
30 nov 2023 | 19,66 | 19,88 | 19,48 | 19,66 | 19,66 | 9.270 |
29 nov 2023 | 19,74 | 20,25 | 19,64 | 19,82 | 19,82 | 9.678 |
28 nov 2023 | 20,00 | 20,00 | 19,32 | 19,74 | 19,74 | 6.714 |
27 nov 2023 | 19,86 | 20,25 | 19,74 | 20,15 | 20,15 | 5.447 |
24 nov 2023 | 19,76 | 20,15 | 19,76 | 20,10 | 20,10 | 3.333 |
23 nov 2023 | 20,10 | 20,30 | 19,80 | 20,00 | 20,00 | 10.548 |
22 nov 2023 | 20,20 | 20,90 | 20,15 | 20,30 | 20,30 | 14.645 |
21 nov 2023 | 20,95 | 20,95 | 20,15 | 20,15 | 20,15 | 12.758 |
20 nov 2023 | 21,40 | 21,40 | 20,60 | 21,00 | 21,00 | 16.766 |
17 nov 2023 | 20,85 | 21,85 | 20,75 | 21,40 | 21,40 | 10.570 |
16 nov 2023 | 20,75 | 20,90 | 20,50 | 20,60 | 20,60 | 18.038 |
15 nov 2023 | 20,30 | 21,00 | 20,30 | 20,80 | 20,80 | 16.836 |
14 nov 2023 | 18,50 | 20,35 | 18,32 | 20,15 | 20,15 | 29.012 |
13 nov 2023 | 18,84 | 19,22 | 18,58 | 18,74 | 18,74 | 10.543 |
10 nov 2023 | 19,20 | 19,20 | 18,70 | 19,04 | 19,04 | 5.421 |
09 nov 2023 | 19,26 | 19,38 | 18,90 | 19,20 | 19,20 | 22.804 |
08 nov 2023 | 19,30 | 19,62 | 19,02 | 19,24 | 19,24 | 24.889 |
07 nov 2023 | 19,20 | 19,52 | 18,82 | 19,24 | 19,24 | 10.682 |
*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...