Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 21,48 | 21,60 | 21,48 | 21,60 | 21,60 | - |
30 apr 2024 | 21,60 | 21,60 | 21,25 | 21,25 | 21,25 | - |
29 apr 2024 | 21,23 | 21,25 | 21,23 | 21,25 | 21,25 | - |
26 apr 2024 | 20,82 | 21,09 | 20,82 | 21,09 | 21,09 | - |
25 apr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
24 apr 2024 | 21,83 | 21,83 | 21,80 | 21,80 | 21,80 | - |
23 apr 2024 | 21,30 | 21,45 | 21,30 | 21,45 | 21,45 | - |
22 apr 2024 | 21,32 | 21,45 | 21,32 | 21,45 | 21,45 | - |
19 apr 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
18 apr 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
17 apr 2024 | 22,07 | 22,07 | 21,94 | 21,94 | 21,94 | - |
16 apr 2024 | 22,47 | 22,47 | 22,26 | 22,26 | 22,26 | - |
15 apr 2024 | 23,03 | 23,03 | 22,97 | 22,97 | 22,97 | - |
12 apr 2024 | 23,08 | 23,08 | 23,00 | 23,00 | 23,00 | - |
11 apr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
10 apr 2024 | 22,70 | 22,88 | 22,70 | 22,88 | 22,88 | - |
09 apr 2024 | 22,78 | 22,78 | 22,70 | 22,70 | 22,70 | - |
08 apr 2024 | 22,70 | 22,70 | 22,56 | 22,56 | 22,56 | 50 |
05 apr 2024 | 21,80 | 22,25 | 21,80 | 22,21 | 22,21 | 109 |
04 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
03 apr 2024 | 22,32 | 22,32 | 22,20 | 22,28 | 22,28 | 1.350 |
02 apr 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
28 mar 2024 | 23,73 | 23,73 | 23,35 | 23,35 | 23,35 | 127 |
27 mar 2024 | 23,53 | 23,53 | 23,35 | 23,35 | 23,35 | - |
26 mar 2024 | 23,45 | 23,48 | 23,45 | 23,48 | 23,48 | - |
25 mar 2024 | 23,55 | 23,55 | 23,28 | 23,28 | 23,28 | - |
22 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
21 mar 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
20 mar 2024 | 22,56 | 22,56 | 22,50 | 22,50 | 22,50 | - |
19 mar 2024 | 22,42 | 22,60 | 22,42 | 22,60 | 22,60 | - |
18 mar 2024 | 21,91 | 21,91 | 21,90 | 21,90 | 21,90 | - |
15 mar 2024 | 21,59 | 21,59 | 21,55 | 21,55 | 21,55 | - |
14 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
13 mar 2024 | 21,02 | 21,25 | 21,02 | 21,25 | 21,25 | 300 |
12 mar 2024 | 21,51 | 21,82 | 21,51 | 21,82 | 21,82 | - |
11 mar 2024 | 22,03 | 22,03 | 21,64 | 21,64 | 21,64 | 12 |
08 mar 2024 | 22,40 | 22,40 | 22,30 | 22,30 | 22,30 | - |
07 mar 2024 | 22,01 | 22,67 | 22,01 | 22,67 | 22,67 | 300 |
06 mar 2024 | 23,36 | 23,50 | 23,25 | 23,25 | 23,25 | 241 |
05 mar 2024 | 22,88 | 22,90 | 22,88 | 22,90 | 22,90 | - |
04 mar 2024 | 22,64 | 22,64 | 22,60 | 22,60 | 22,60 | - |
01 mar 2024 | 22,82 | 22,82 | 22,69 | 22,69 | 22,69 | 20 |
29 feb 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
28 feb 2024 | 22,05 | 22,09 | 22,05 | 22,09 | 22,09 | - |
27 feb 2024 | 22,02 | 22,02 | 21,88 | 21,88 | 21,88 | - |
26 feb 2024 | 21,93 | 22,03 | 21,93 | 22,03 | 22,03 | - |
23 feb 2024 | 21,65 | 21,69 | 21,65 | 21,69 | 21,69 | - |
22 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
21 feb 2024 | 21,05 | 21,05 | 20,93 | 20,93 | 20,93 | - |
20 feb 2024 | 21,00 | 21,00 | 20,95 | 20,95 | 20,95 | - |
19 feb 2024 | 21,13 | 21,13 | 20,99 | 20,99 | 20,99 | - |
16 feb 2024 | 21,18 | 21,18 | 21,09 | 21,09 | 21,09 | - |
15 feb 2024 | 21,03 | 21,05 | 21,03 | 21,05 | 21,05 | - |
14 feb 2024 | 21,07 | 21,07 | 21,00 | 21,00 | 21,00 | - |
13 feb 2024 | 21,28 | 21,52 | 21,28 | 21,52 | 21,52 | - |
12 feb 2024 | 20,50 | 20,99 | 20,50 | 20,99 | 20,99 | 153 |
09 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
08 feb 2024 | 20,88 | 20,88 | 20,83 | 20,83 | 20,83 | - |
07 feb 2024 | 20,40 | 20,75 | 20,40 | 20,75 | 20,75 | - |
06 feb 2024 | 19,57 | 20,56 | 19,57 | 20,56 | 20,56 | - |
05 feb 2024 | 18,68 | 18,90 | 18,68 | 18,90 | 18,90 | - |
02 feb 2024 | 18,53 | 18,62 | 18,53 | 18,62 | 18,62 | - |
01 feb 2024 | 18,58 | 18,58 | 18,45 | 18,45 | 18,45 | - |
31 gen 2024 | 18,71 | 18,71 | 18,53 | 18,53 | 18,53 | - |
30 gen 2024 | 18,52 | 18,61 | 18,52 | 18,61 | 18,61 | - |
29 gen 2024 | 18,39 | 18,58 | 18,39 | 18,58 | 18,58 | 300 |
26 gen 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
25 gen 2024 | 18,44 | 18,44 | 18,10 | 18,35 | 18,35 | 700 |
24 gen 2024 | 18,55 | 18,55 | 18,45 | 18,45 | 18,45 | - |
23 gen 2024 | 18,53 | 18,60 | 18,53 | 18,60 | 18,60 | - |
22 gen 2024 | 18,46 | 18,46 | 18,45 | 18,45 | 18,45 | - |
19 gen 2024 | 18,35 | 18,35 | 18,28 | 18,28 | 18,28 | - |
18 gen 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
17 gen 2024 | 17,87 | 17,87 | 17,85 | 17,85 | 17,85 | - |
16 gen 2024 | 17,92 | 18,00 | 17,92 | 18,00 | 18,00 | - |
15 gen 2024 | 17,90 | 17,93 | 17,90 | 17,93 | 17,93 | - |
12 gen 2024 | 17,74 | 17,84 | 17,74 | 17,84 | 17,84 | - |
11 gen 2024 | 17,79 | 17,79 | 17,75 | 17,75 | 17,75 | - |
10 gen 2024 | 17,30 | 17,43 | 17,30 | 17,43 | 17,43 | 300 |
09 gen 2024 | 17,03 | 17,03 | 17,00 | 17,00 | 17,00 | - |
08 gen 2024 | 17,11 | 17,11 | 17,06 | 17,06 | 17,06 | - |
05 gen 2024 | 16,96 | 17,15 | 16,96 | 17,15 | 17,15 | - |
04 gen 2024 | 16,96 | 16,96 | 16,91 | 16,91 | 16,91 | - |
03 gen 2024 | 16,60 | 16,67 | 16,60 | 16,67 | 16,67 | - |
02 gen 2024 | 16,59 | 16,65 | 16,59 | 16,65 | 16,65 | - |
29 dic 2023 | 16,53 | 16,53 | 16,36 | 16,36 | 16,36 | - |
28 dic 2023 | 16,32 | 16,32 | 16,30 | 16,30 | 16,30 | - |
27 dic 2023 | 16,46 | 16,46 | 16,35 | 16,35 | 16,35 | - |
22 dic 2023 | 16,07 | 16,20 | 16,07 | 16,20 | 16,20 | - |
21 dic 2023 | 16,19 | 16,42 | 16,19 | 16,42 | 16,42 | - |
20 dic 2023 | 16,72 | 16,72 | 16,56 | 16,56 | 16,56 | - |
19 dic 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
18 dic 2023 | 16,82 | 16,82 | 16,78 | 16,78 | 16,78 | - |
15 dic 2023 | 16,68 | 16,68 | 16,64 | 16,64 | 16,64 | - |
14 dic 2023 | 16,69 | 16,78 | 16,69 | 16,78 | 16,78 | - |
13 dic 2023 | 17,02 | 17,02 | 16,98 | 16,98 | 16,98 | - |
12 dic 2023 | 17,19 | 17,19 | 17,14 | 17,14 | 17,14 | - |
11 dic 2023 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
08 dic 2023 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
07 dic 2023 | 17,52 | 17,52 | 17,52 | 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...