Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | 100 |
27 giu 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | 100 |
26 giu 2024 | 23,84 | 23,90 | 23,63 | 23,65 | 23,65 | 11.700 |
25 giu 2024 | 23,43 | 23,86 | 23,39 | 23,86 | 23,86 | 3.800 |
24 giu 2024 | 23,41 | 23,43 | 23,41 | 23,41 | 23,41 | 1.000 |
21 giu 2024 | 23,47 | 23,47 | 23,44 | 23,47 | 23,47 | 900 |
20 giu 2024 | 23,42 | 23,48 | 23,40 | 23,41 | 23,41 | 4.600 |
18 giu 2024 | 23,43 | 23,50 | 23,43 | 23,50 | 23,50 | 800 |
17 giu 2024 | 23,32 | 23,44 | 23,32 | 23,39 | 23,39 | 2.700 |
14 giu 2024 | 23,46 | 23,46 | 23,40 | 23,43 | 23,43 | 1.900 |
13 giu 2024 | 23,50 | 23,50 | 23,39 | 23,39 | 23,39 | 400 |
12 giu 2024 | 23,57 | 23,57 | 23,39 | 23,39 | 23,39 | 1.000 |
11 giu 2024 | 23,58 | 23,58 | 23,41 | 23,57 | 23,57 | 700 |
10 giu 2024 | 23,21 | 23,45 | 23,21 | 23,39 | 23,39 | 1.400 |
07 giu 2024 | 23,45 | 23,52 | 23,45 | 23,47 | 23,47 | 600 |
06 giu 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | 700 |
05 giu 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | 100 |
04 giu 2024 | 23,55 | 23,59 | 23,53 | 23,59 | 23,59 | 400 |
03 giu 2024 | 23,59 | 23,70 | 23,59 | 23,60 | 23,60 | 1.000 |
31 mag 2024 | 23,61 | 23,72 | 23,61 | 23,72 | 23,72 | 300 |
30 mag 2024 | 23,57 | 23,65 | 23,57 | 23,65 | 23,65 | 400 |
29 mag 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | 100 |
28 mag 2024 | 23,42 | 23,50 | 23,42 | 23,50 | 23,50 | 1.800 |
24 mag 2024 | 23,43 | 23,46 | 23,43 | 23,46 | 23,46 | 1.500 |
23 mag 2024 | 23,36 | 23,43 | 23,36 | 23,43 | 23,43 | 2.200 |
22 mag 2024 | 23,35 | 23,43 | 23,35 | 23,42 | 23,42 | 800 |
21 mag 2024 | 23,07 | 23,44 | 23,07 | 23,41 | 23,41 | 6.400 |
20 mag 2024 | 23,42 | 23,47 | 23,42 | 23,42 | 23,42 | 1.200 |
17 mag 2024 | 23,47 | 23,47 | 23,46 | 23,46 | 23,46 | 300 |
16 mag 2024 | 23,49 | 23,49 | 23,48 | 23,49 | 23,49 | 2.700 |
15 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | 100 |
14 mag 2024 | 23,37 | 23,40 | 23,37 | 23,40 | 23,40 | 500 |
13 mag 2024 | 23,44 | 23,44 | 23,39 | 23,39 | 23,39 | 300 |
10 mag 2024 | 22,33 | 23,44 | 22,33 | 23,44 | 23,44 | 3.100 |
09 mag 2024 | 23,39 | 23,39 | 23,38 | 23,39 | 23,39 | 1.100 |
08 mag 2024 | 23,38 | 23,42 | 23,38 | 23,42 | 23,42 | 100 |
07 mag 2024 | 23,31 | 23,39 | 23,31 | 23,39 | 23,39 | 1.000 |
06 mag 2024 | 23,25 | 23,28 | 23,25 | 23,28 | 23,28 | 2.700 |
03 mag 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | 500 |
02 mag 2024 | 23,26 | 23,26 | 23,25 | 23,25 | 23,25 | 500 |
01 mag 2024 | 23,26 | 23,38 | 23,26 | 23,37 | 23,37 | 1.300 |
30 apr 2024 | 23,26 | 23,27 | 23,26 | 23,27 | 23,27 | 500 |
29 apr 2024 | 23,30 | 23,50 | 23,29 | 23,29 | 23,29 | 1.600 |
26 apr 2024 | 23,41 | 23,41 | 23,29 | 23,30 | 23,30 | 500 |
25 apr 2024 | 23,20 | 23,38 | 23,20 | 23,26 | 23,26 | 800 |
24 apr 2024 | 23,21 | 23,27 | 23,21 | 23,27 | 23,27 | 3.900 |
23 apr 2024 | 23,32 | 23,43 | 23,28 | 23,36 | 23,36 | 2.500 |
22 apr 2024 | 23,25 | 23,48 | 23,25 | 23,48 | 23,48 | 300 |
19 apr 2024 | 23,08 | 23,48 | 23,08 | 23,25 | 23,25 | 1.600 |
18 apr 2024 | 23,17 | 23,36 | 23,17 | 23,24 | 23,24 | 1.000 |
17 apr 2024 | 23,27 | 23,30 | 23,25 | 23,25 | 23,25 | 1.900 |
16 apr 2024 | 23,33 | 23,40 | 23,33 | 23,33 | 23,33 | 200 |
15 apr 2024 | 23,25 | 23,33 | 23,25 | 23,33 | 23,33 | 1.300 |
12 apr 2024 | 23,23 | 23,36 | 23,23 | 23,36 | 23,36 | 200 |
11 apr 2024 | 23,21 | 23,24 | 23,21 | 23,24 | 23,24 | 500 |
10 apr 2024 | 23,42 | 23,42 | 23,18 | 23,22 | 23,22 | 800 |
09 apr 2024 | 23,39 | 23,41 | 23,14 | 23,15 | 23,15 | 3.300 |
08 apr 2024 | 23,15 | 23,43 | 23,15 | 23,21 | 23,21 | 4.500 |
05 apr 2024 | 23,34 | 23,43 | 23,19 | 23,43 | 23,43 | 2.100 |
04 apr 2024 | 23,17 | 23,22 | 23,16 | 23,22 | 23,22 | 500 |
03 apr 2024 | 23,14 | 23,14 | 23,13 | 23,13 | 23,13 | 1.700 |
02 apr 2024 | 23,13 | 23,15 | 23,13 | 23,14 | 23,14 | 300 |
01 apr 2024 | 23,24 | 23,24 | 23,16 | 23,17 | 23,17 | 1.400 |
28 mar 2024 | 23,18 | 23,18 | 23,16 | 23,16 | 23,16 | 500 |
27 mar 2024 | 23,22 | 23,23 | 23,19 | 23,23 | 23,23 | 1.300 |
26 mar 2024 | 23,19 | 23,19 | 23,18 | 23,18 | 23,18 | 3.100 |
25 mar 2024 | 23,21 | 23,22 | 23,21 | 23,22 | 23,22 | 300 |
22 mar 2024 | 23,15 | 23,23 | 23,15 | 23,22 | 23,22 | 1.300 |
21 mar 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | 600 |
20 mar 2024 | 23,20 | 23,23 | 23,20 | 23,23 | 23,23 | 11.200 |
19 mar 2024 | 23,01 | 23,19 | 23,01 | 23,19 | 23,19 | 1.500 |
18 mar 2024 | 23,17 | 23,18 | 23,17 | 23,17 | 23,17 | 1.800 |
15 mar 2024 | 23,13 | 23,17 | 23,13 | 23,14 | 23,14 | 4.900 |
14 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | 1.100 |
13 mar 2024 | 23,12 | 23,15 | 23,12 | 23,15 | 23,15 | 300 |
12 mar 2024 | 23,17 | 23,18 | 23,17 | 23,18 | 23,18 | 500 |
11 mar 2024 | 23,19 | 23,19 | 23,18 | 23,18 | 23,18 | 400 |
08 mar 2024 | 23,17 | 23,18 | 23,16 | 23,18 | 23,18 | 7.000 |
07 mar 2024 | 23,09 | 23,20 | 23,09 | 23,16 | 23,16 | 2.600 |
06 mar 2024 | 23,16 | 23,17 | 23,16 | 23,17 | 23,17 | 4.100 |
05 mar 2024 | 23,02 | 23,18 | 23,02 | 23,18 | 23,18 | 400 |
04 mar 2024 | 23,14 | 23,14 | 23,12 | 23,12 | 23,12 | 3.600 |
01 mar 2024 | 22,46 | 23,14 | 22,46 | 23,13 | 23,13 | 2.100 |
29 feb 2024 | 23,18 | 23,20 | 23,12 | 23,20 | 23,20 | 2.400 |
28 feb 2024 | 23,00 | 23,19 | 23,00 | 23,17 | 23,17 | 5.900 |
27 feb 2024 | 22,94 | 23,15 | 22,94 | 23,15 | 23,15 | 3.500 |
26 feb 2024 | 23,11 | 23,20 | 23,09 | 23,17 | 23,17 | 6.900 |
23 feb 2024 | 23,16 | 23,24 | 23,10 | 23,17 | 23,17 | 1.600 |
22 feb 2024 | 23,12 | 23,21 | 23,12 | 23,21 | 23,21 | 900 |
21 feb 2024 | 23,15 | 23,26 | 23,14 | 23,14 | 23,14 | 3.200 |
20 feb 2024 | 23,13 | 23,13 | 23,11 | 23,12 | 23,12 | 800 |
16 feb 2024 | 23,66 | 23,66 | 23,12 | 23,12 | 23,12 | 4.500 |
15 feb 2024 | 23,10 | 23,11 | 23,09 | 23,09 | 23,09 | 700 |
14 feb 2024 | 23,35 | 23,35 | 23,11 | 23,11 | 23,11 | 2.700 |
13 feb 2024 | 23,14 | 23,14 | 23,13 | 23,13 | 23,13 | 300 |
12 feb 2024 | 22,14 | 23,22 | 21,60 | 23,20 | 23,20 | 3.000 |
09 feb 2024 | 23,07 | 23,15 | 23,07 | 23,11 | 23,11 | 5.300 |
08 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | 500 |
07 feb 2024 | 23,15 | 23,25 | 23,14 | 23,25 | 23,25 | 800 |
06 feb 2024 | 23,18 | 23,18 | 23,15 | 23,15 | 23,15 | 800 |
*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...