Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 24,27 | 24,54 | 24,20 | 24,51 | 24,51 | 953 |
18 apr 2024 | 24,41 | 24,45 | 24,33 | 24,39 | 24,39 | 4.595 |
17 apr 2024 | 24,00 | 24,70 | 24,00 | 24,52 | 24,52 | 5.704 |
16 apr 2024 | 24,41 | 24,41 | 24,00 | 24,11 | 24,11 | 2.695 |
15 apr 2024 | 24,44 | 24,61 | 24,25 | 24,53 | 24,53 | 5.276 |
12 apr 2024 | 24,50 | 25,48 | 24,50 | 24,95 | 24,95 | 9.151 |
11 apr 2024 | 23,39 | 24,17 | 23,39 | 23,90 | 23,90 | 2.854 |
10 apr 2024 | 24,16 | 24,58 | 23,86 | 24,08 | 24,08 | 8.463 |
09 apr 2024 | 23,92 | 24,12 | 22,84 | 23,80 | 23,80 | 5.432 |
08 apr 2024 | 23,82 | 23,91 | 23,50 | 23,84 | 23,84 | 3.066 |
05 apr 2024 | 22,89 | 23,50 | 22,76 | 23,50 | 23,50 | 6.724 |
04 apr 2024 | 23,19 | 23,30 | 23,16 | 23,24 | 23,24 | 4.012 |
03 apr 2024 | 22,57 | 23,06 | 22,50 | 22,93 | 22,93 | 17.953 |
02 apr 2024 | 21,86 | 22,22 | 21,06 | 22,03 | 22,03 | 757 |
28 mar 2024 | 21,18 | 21,19 | 21,18 | 21,36 | 21,36 | 1.050 |
27 mar 2024 | 21,02 | 21,03 | 21,02 | 21,07 | 21,07 | 91 |
26 mar 2024 | 21,24 | 21,66 | 20,98 | 21,00 | 21,00 | 1.342 |
25 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
22 mar 2024 | 21,06 | 21,06 | 21,06 | 21,22 | 21,22 | 100 |
21 mar 2024 | 22,03 | 22,03 | 21,28 | 21,27 | 21,27 | 3.140 |
20 mar 2024 | 21,34 | 21,34 | 21,34 | 21,39 | 21,39 | 1.669 |
19 mar 2024 | 21,35 | 21,42 | 21,12 | 21,42 | 21,42 | 3.792 |
18 mar 2024 | 21,52 | 21,67 | 21,52 | 21,52 | 21,52 | 245 |
15 mar 2024 | 21,54 | 21,60 | 21,54 | 21,81 | 21,81 | 1.610 |
14 mar 2024 | 21,50 | 21,50 | 21,33 | 21,38 | 21,38 | 1.142 |
13 mar 2024 | 20,82 | 21,31 | 20,75 | 21,42 | 21,42 | 4.302 |
12 mar 2024 | 21,00 | 21,20 | 20,51 | 20,80 | 20,80 | 6.779 |
11 mar 2024 | 20,95 | 21,08 | 20,95 | 21,07 | 21,07 | 1.214 |
08 mar 2024 | 21,03 | 21,08 | 20,97 | 20,85 | 20,85 | 1.750 |
07 mar 2024 | 20,76 | 21,00 | 20,75 | 20,97 | 20,97 | 2.819 |
06 mar 2024 | 20,34 | 20,70 | 20,34 | 20,80 | 20,80 | 1.623 |
05 mar 2024 | 20,54 | 20,64 | 19,21 | 20,41 | 20,41 | 13.234 |
04 mar 2024 | 19,85 | 20,20 | 19,85 | 20,40 | 20,40 | 1.195 |
01 mar 2024 | 19,45 | 19,45 | 19,45 | 19,82 | 19,82 | 1.526 |
29 feb 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
28 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
27 feb 2024 | 19,45 | 19,75 | 19,42 | 19,31 | 19,31 | 107 |
26 feb 2024 | 19,34 | 19,34 | 19,34 | 19,31 | 19,31 | 1.095 |
23 feb 2024 | 19,43 | 19,43 | 19,43 | 19,63 | 19,63 | 46 |
22 feb 2024 | 19,90 | 19,90 | 19,62 | 19,56 | 19,56 | 400 |
21 feb 2024 | 19,87 | 19,87 | 19,62 | 19,66 | 19,66 | 854 |
20 feb 2024 | 19,38 | 19,68 | 19,38 | 19,79 | 19,79 | 49 |
19 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | 656 |
16 feb 2024 | 19,74 | 19,74 | 19,62 | 19,98 | 19,98 | 85 |
15 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
14 feb 2024 | 18,90 | 19,03 | 18,90 | 19,24 | 19,24 | 4.580 |
13 feb 2024 | 19,64 | 19,64 | 19,28 | 18,96 | 18,96 | 52 |
12 feb 2024 | 19,68 | 19,68 | 19,67 | 19,47 | 19,47 | 958 |
09 feb 2024 | 19,45 | 19,45 | 19,35 | 19,27 | 19,27 | 700 |
08 feb 2024 | 19,27 | 19,35 | 19,25 | 19,31 | 19,31 | 3.700 |
07 feb 2024 | 19,16 | 19,29 | 19,16 | 19,25 | 19,25 | 1.084 |
06 feb 2024 | 19,16 | 19,80 | 19,15 | 19,30 | 19,30 | 686 |
05 feb 2024 | 19,41 | 19,41 | 19,18 | 19,17 | 19,17 | 1.940 |
02 feb 2024 | 19,43 | 19,43 | 19,43 | 19,44 | 19,44 | 1.358 |
01 feb 2024 | 19,91 | 19,91 | 19,91 | 19,90 | 19,90 | 1.258 |
31 gen 2024 | 19,83 | 20,02 | 19,83 | 19,91 | 19,91 | 804 |
30 gen 2024 | 20,00 | 20,03 | 19,18 | 19,82 | 19,82 | 2.935 |
29 gen 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
26 gen 2024 | 19,61 | 19,61 | 19,58 | 19,57 | 19,57 | 2.158 |
25 gen 2024 | 19,60 | 19,60 | 19,60 | 19,57 | 19,57 | 360 |
24 gen 2024 | 19,53 | 19,54 | 19,53 | 19,53 | 19,53 | 1.006 |
23 gen 2024 | 19,20 | 19,57 | 19,15 | 19,20 | 19,20 | 320 |
22 gen 2024 | 19,20 | 19,20 | 18,90 | 19,05 | 19,05 | 1.314 |
19 gen 2024 | 19,39 | 19,39 | 19,39 | 19,37 | 19,37 | 938 |
18 gen 2024 | 19,42 | 19,44 | 19,36 | 19,50 | 19,50 | 10.350 |
17 gen 2024 | 19,63 | 19,63 | 19,46 | 19,44 | 19,44 | 723 |
16 gen 2024 | 19,84 | 19,91 | 19,78 | 19,77 | 19,77 | 1.025 |
15 gen 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
12 gen 2024 | 19,75 | 20,24 | 19,75 | 20,12 | 20,12 | 1.730 |
11 gen 2024 | 19,82 | 19,82 | 19,50 | 19,39 | 19,39 | 427 |
10 gen 2024 | 19,77 | 19,77 | 19,77 | 19,67 | 19,67 | 233 |
09 gen 2024 | 19,84 | 20,38 | 19,77 | 19,80 | 19,80 | 550 |
08 gen 2024 | 19,81 | 19,81 | 19,81 | 19,94 | 19,94 | 22 |
05 gen 2024 | 20,01 | 20,01 | 20,01 | 20,04 | 20,04 | 930 |
04 gen 2024 | 19,76 | 19,76 | 19,76 | 19,78 | 19,78 | 23 |
03 gen 2024 | 20,20 | 20,20 | 19,83 | 19,78 | 19,78 | 2.013 |
02 gen 2024 | 20,71 | 20,88 | 20,40 | 20,53 | 20,53 | 1.146 |
29 dic 2023 | 20,55 | 20,55 | 20,36 | 20,48 | 20,48 | 12.440 |
28 dic 2023 | 21,01 | 21,01 | 21,01 | 20,81 | 20,81 | 81 |
27 dic 2023 | 21,20 | 21,20 | 20,69 | 21,02 | 21,02 | 4.145 |
22 dic 2023 | 21,04 | 21,10 | 21,04 | 21,12 | 21,12 | 250 |
21 dic 2023 | 20,93 | 21,00 | 20,89 | 21,03 | 21,03 | 2.580 |
20 dic 2023 | 20,75 | 21,00 | 20,60 | 21,00 | 21,00 | 12.935 |
19 dic 2023 | 20,63 | 20,65 | 20,05 | 20,84 | 20,84 | 525 |
18 dic 2023 | 20,54 | 20,54 | 20,54 | 20,51 | 20,51 | 49 |
15 dic 2023 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
14 dic 2023 | 20,72 | 20,74 | 20,72 | 20,85 | 20,85 | 52 |
13 dic 2023 | 19,57 | 19,57 | 19,48 | 19,47 | 19,47 | 2.122 |
12 dic 2023 | 19,75 | 21,24 | 19,75 | 19,62 | 19,62 | 1.676 |
11 dic 2023 | 19,62 | 19,62 | 19,62 | 19,63 | 19,63 | 683 |
08 dic 2023 | 20,20 | 20,20 | 20,13 | 19,97 | 19,97 | 100 |
07 dic 2023 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
06 dic 2023 | 20,93 | 20,93 | 20,80 | 20,70 | 20,70 | 280 |
05 dic 2023 | 21,13 | 21,59 | 20,76 | 20,76 | 20,76 | 1.339 |
04 dic 2023 | 21,75 | 21,82 | 21,10 | 21,11 | 21,11 | 3.181 |
01 dic 2023 | 21,92 | 21,92 | 21,92 | 21,87 | 21,87 | 200 |
30 nov 2023 | 21,16 | 21,58 | 21,16 | 21,78 | 21,78 | 210 |
29 nov 2023 | 21,53 | 21,70 | 21,51 | 21,53 | 21,53 | 2.393 |
28 nov 2023 | 21,26 | 21,50 | 20,25 | 21,52 | 21,52 | 3.910 |
27 nov 2023 | 21,27 | 21,45 | 21,27 | 21,26 | 21,26 | 2.381 |
*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...