Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 20,70 | 20,99 | 20,49 | 20,95 | 20,95 | 5.255 |
27 giu 2024 | 20,65 | 21,35 | 20,65 | 20,90 | 20,90 | 2.544 |
26 giu 2024 | 21,40 | 21,40 | 20,70 | 21,03 | 21,03 | 6.913 |
25 giu 2024 | 21,34 | 21,34 | 20,65 | 21,07 | 21,07 | 9.114 |
24 giu 2024 | 21,40 | 21,40 | 21,05 | 21,07 | 21,07 | 1.701 |
21 giu 2024 | 21,33 | 21,34 | 20,80 | 21,26 | 21,26 | 4.328 |
20 giu 2024 | 21,21 | 21,39 | 20,79 | 20,93 | 20,93 | 10.725 |
19 giu 2024 | 21,48 | 21,48 | 21,06 | 21,21 | 21,21 | 6.197 |
18 giu 2024 | 21,98 | 21,98 | 21,12 | 21,48 | 21,48 | 17.679 |
14 giu 2024 | 22,00 | 22,28 | 21,55 | 21,55 | 21,55 | 12.219 |
13 giu 2024 | 21,99 | 21,99 | 21,75 | 21,98 | 21,98 | 4.024 |
12 giu 2024 | 21,02 | 21,75 | 21,00 | 21,75 | 21,75 | 9.070 |
11 giu 2024 | 20,96 | 21,37 | 20,90 | 21,33 | 21,33 | 14.190 |
10 giu 2024 | 20,94 | 20,96 | 20,65 | 20,96 | 20,96 | 16.368 |
07 giu 2024 | 20,30 | 20,55 | 19,75 | 20,55 | 20,55 | 17.233 |
06 giu 2024 | 20,39 | 20,48 | 19,69 | 20,15 | 20,15 | 10.906 |
05 giu 2024 | 20,09 | 20,50 | 20,09 | 20,09 | 20,09 | 3.692 |
04 giu 2024 | 20,51 | 21,15 | 20,49 | 20,49 | 20,49 | 10.282 |
03 giu 2024 | 21,40 | 21,49 | 20,90 | 20,90 | 20,90 | 12.468 |
31 mag 2024 | 20,53 | 21,34 | 20,52 | 21,32 | 21,32 | 9.691 |
30 mag 2024 | 21,29 | 21,29 | 20,86 | 20,93 | 20,93 | 9.524 |
29 mag 2024 | 21,10 | 21,45 | 20,93 | 21,28 | 21,28 | 5.254 |
28 mag 2024 | 21,90 | 22,13 | 21,27 | 21,35 | 21,35 | 14.188 |
27 mag 2024 | 21,95 | 21,95 | 21,50 | 21,70 | 21,70 | 3.245 |
24 mag 2024 | 22,22 | 22,22 | 21,46 | 21,52 | 21,52 | 8.513 |
23 mag 2024 | 22,22 | 22,22 | 21,70 | 21,85 | 21,85 | 7.781 |
22 mag 2024 | 21,95 | 22,00 | 21,70 | 21,79 | 21,79 | 6.026 |
21 mag 2024 | 22,44 | 22,44 | 21,57 | 21,57 | 21,57 | 6.299 |
17 mag 2024 | 22,55 | 22,55 | 22,00 | 22,42 | 22,42 | 2.774 |
16 mag 2024 | 22,15 | 22,15 | 21,75 | 22,11 | 22,11 | 2.012 |
15 mag 2024 | 22,00 | 22,28 | 21,65 | 21,75 | 21,75 | 10.353 |
14 mag 2024 | 21,70 | 21,90 | 21,52 | 21,85 | 21,85 | 4.959 |
13 mag 2024 | 22,00 | 22,05 | 21,36 | 21,70 | 21,70 | 4.764 |
10 mag 2024 | 21,90 | 22,00 | 21,46 | 21,79 | 21,79 | 8.572 |
09 mag 2024 | 22,50 | 22,50 | 21,86 | 21,89 | 21,89 | 13.804 |
08 mag 2024 | 22,20 | 22,30 | 21,91 | 22,30 | 22,30 | 3.138 |
07 mag 2024 | 22,50 | 22,65 | 21,83 | 21,87 | 21,87 | 5.729 |
06 mag 2024 | 22,95 | 22,98 | 22,26 | 22,27 | 22,27 | 11.771 |
03 mag 2024 | 22,90 | 23,00 | 22,21 | 22,71 | 22,71 | 12.657 |
02 mag 2024 | 23,20 | 23,20 | 22,58 | 22,58 | 22,58 | 21.904 |
30 apr 2024 | 23,50 | 23,73 | 23,00 | 23,04 | 23,04 | 14.613 |
29 apr 2024 | 23,00 | 23,35 | 22,50 | 23,27 | 23,27 | 21.689 |
26 apr 2024 | 22,62 | 23,05 | 22,17 | 22,90 | 22,90 | 15.532 |
25 apr 2024 | 23,50 | 23,54 | 22,62 | 22,62 | 22,62 | 18.848 |
24 apr 2024 | 23,00 | 23,08 | 22,55 | 23,08 | 23,08 | 6.360 |
23 apr 2024 | 22,50 | 22,79 | 22,35 | 22,63 | 22,63 | 5.585 |
22 apr 2024 | 22,17 | 22,61 | 21,73 | 22,35 | 22,35 | 36.877 |
19 apr 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | 5.005 |
18 apr 2024 | 22,54 | 23,46 | 22,54 | 22,62 | 22,62 | 36.682 |
16 apr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | 8.141 |
15 apr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | 9.279 |
12 apr 2024 | 24,88 | 24,88 | 23,93 | 23,93 | 23,93 | 25.602 |
10 apr 2024 | 24,39 | 24,41 | 24,39 | 24,41 | 24,41 | 39.163 |
09 apr 2024 | 23,93 | 23,94 | 23,51 | 23,94 | 23,94 | 29.494 |
08 apr 2024 | 23,48 | 23,48 | 22,56 | 23,48 | 23,48 | 54.506 |
05 apr 2024 | 23,02 | 23,02 | 22,50 | 23,02 | 23,02 | 49.866 |
04 apr 2024 | 22,57 | 22,57 | 22,50 | 22,57 | 22,57 | 112.341 |
03 apr 2024 | 21,27 | 22,13 | 21,27 | 22,13 | 22,13 | 108.486 |
02 apr 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | 6.073 |
01 apr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | 14.529 |
28 mar 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | 1.618 |
27 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | 4.815 |
26 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | 67.423 |
22 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | 977 |
21 mar 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | 2.217 |
20 mar 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | 772 |
19 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | 2.940 |
18 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | 1.593 |
15 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | 498 |
14 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | 6.367 |
13 mar 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | 1.829 |
12 mar 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | 1.915 |
11 mar 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | 4.019 |
07 mar 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | 4.300 |
06 mar 2024 | 31,08 | 31,08 | 29,88 | 29,88 | 29,88 | 171.197 |
05 mar 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | 89.443 |
04 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | 132.931 |
01 mar 2024 | 28,73 | 28,74 | 28,68 | 28,74 | 28,74 | 113.694 |
29 feb 2024 | 28,18 | 28,18 | 27,08 | 28,18 | 28,18 | 325.437 |
28 feb 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | 44.036 |
27 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | 32.553 |
26 feb 2024 | 26,56 | 26,56 | 26,04 | 26,56 | 26,56 | 129.193 |
23 feb 2024 | 26,04 | 26,04 | 25,90 | 26,04 | 26,04 | 130.373 |
22 feb 2024 | 25,52 | 25,53 | 25,20 | 25,53 | 25,53 | 178.385 |
21 feb 2024 | 25,03 | 25,03 | 24,36 | 25,03 | 25,03 | 215.530 |
20 feb 2024 | 24,54 | 24,54 | 24,06 | 24,54 | 24,54 | 93.820 |
19 feb 2024 | 24,06 | 24,06 | 24,05 | 24,06 | 24,06 | 74.601 |
16 feb 2024 | 23,59 | 23,59 | 23,57 | 23,59 | 23,59 | 138.467 |
15 feb 2024 | 23,12 | 23,13 | 22,68 | 23,13 | 23,13 | 159.544 |
14 feb 2024 | 22,24 | 22,68 | 21,80 | 22,68 | 22,68 | 207.994 |
13 feb 2024 | 22,24 | 22,24 | 21,60 | 22,24 | 22,24 | 433.777 |
12 feb 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | 26.801 |
09 feb 2024 | 21,39 | 21,39 | 20,57 | 21,39 | 21,39 | 444.229 |
08 feb 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | 19.795 |
07 feb 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | 15.304 |
06 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | 24.571 |
05 feb 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | 40.529 |
02 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | 22.695 |
01 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | 27.000 |
31 gen 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | 11.884 |
*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...