Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 22,38 | 22,38 | 22,22 | 22,36 | 22,36 | 228 |
30 apr 2024 | 22,17 | 22,28 | 22,15 | 22,15 | 22,15 | - |
29 apr 2024 | 21,73 | 22,38 | 21,73 | 22,38 | 22,38 | 228 |
26 apr 2024 | 21,75 | 21,84 | 21,65 | 21,65 | 21,65 | - |
25 apr 2024 | 21,42 | 21,72 | 21,42 | 21,72 | 21,72 | 250 |
24 apr 2024 | 21,70 | 21,72 | 21,67 | 21,72 | 21,72 | 850 |
23 apr 2024 | 21,72 | 21,79 | 21,68 | 21,79 | 21,79 | 1.500 |
22 apr 2024 | 21,52 | 21,78 | 21,50 | 21,78 | 21,78 | 648 |
19 apr 2024 | 21,07 | 21,07 | 20,96 | 20,96 | 20,96 | - |
18 apr 2024 | 21,28 | 21,35 | 21,03 | 21,03 | 21,03 | 151 |
17 apr 2024 | 20,19 | 20,77 | 20,19 | 20,77 | 20,77 | 10 |
16 apr 2024 | 20,09 | 20,19 | 19,99 | 20,19 | 20,19 | 19 |
15 apr 2024 | 20,43 | 20,52 | 20,43 | 20,52 | 20,52 | - |
12 apr 2024 | 21,14 | 21,14 | 20,73 | 20,73 | 20,73 | - |
11 apr 2024 | 20,85 | 21,21 | 20,85 | 21,01 | 21,01 | 207 |
10 apr 2024 | 20,94 | 21,00 | 20,75 | 20,90 | 20,90 | 579 |
09 apr 2024 | 20,98 | 21,21 | 20,65 | 21,21 | 21,21 | 624 |
08 apr 2024 | 20,39 | 20,81 | 20,30 | 20,81 | 20,81 | 1.673 |
05 apr 2024 | 19,40 | 19,40 | 19,31 | 19,31 | 19,31 | - |
04 apr 2024 | 19,75 | 19,88 | 19,60 | 19,69 | 19,69 | 26 |
03 apr 2024 | 19,68 | 19,69 | 19,49 | 19,49 | 19,49 | 80 |
02 apr 2024 | 19,43 | 19,80 | 19,43 | 19,59 | 19,59 | 128 |
28 mar 2024 | 19,40 | 19,75 | 19,40 | 19,75 | 19,75 | 1 |
27 mar 2024 | 19,60 | 19,67 | 19,48 | 19,50 | 19,50 | 1 |
26 mar 2024 | 19,07 | 19,38 | 19,05 | 19,38 | 19,38 | - |
25 mar 2024 | 18,91 | 18,91 | 18,75 | 18,81 | 18,81 | - |
22 mar 2024 | 19,05 | 19,17 | 18,91 | 18,91 | 18,91 | 58 |
21 mar 2024 | 19,06 | 19,35 | 18,96 | 18,96 | 18,96 | 60 |
20 mar 2024 | 18,60 | 18,88 | 18,55 | 18,88 | 18,88 | - |
19 mar 2024 | 19,15 | 19,15 | 18,63 | 18,63 | 18,63 | 95 |
18 mar 2024 | 19,31 | 19,42 | 18,93 | 18,93 | 18,93 | 150 |
15 mar 2024 | 18,98 | 19,13 | 18,98 | 19,02 | 19,02 | - |
14 mar 2024 | 19,88 | 19,88 | 19,07 | 19,07 | 19,07 | - |
13 mar 2024 | 19,86 | 19,92 | 19,50 | 19,92 | 19,92 | 10 |
12 mar 2024 | 19,40 | 19,75 | 19,40 | 19,60 | 19,60 | 5 |
11 mar 2024 | 19,16 | 19,32 | 19,00 | 19,01 | 19,01 | 31 |
08 mar 2024 | 20,01 | 20,01 | 19,68 | 19,68 | 19,68 | - |
07 mar 2024 | 20,08 | 20,08 | 19,75 | 20,03 | 20,03 | 194 |
06 mar 2024 | 20,33 | 20,40 | 20,21 | 20,40 | 20,40 | 10 |
05 mar 2024 | 20,51 | 20,64 | 20,36 | 20,36 | 20,36 | 82 |
04 mar 2024 | 20,59 | 20,59 | 20,24 | 20,50 | 20,50 | 70 |
01 mar 2024 | 21,17 | 21,18 | 21,00 | 21,00 | 21,00 | - |
29 feb 2024 | 21,10 | 21,41 | 21,00 | 21,00 | 21,00 | 35 |
28 feb 2024 | 21,27 | 21,40 | 21,14 | 21,14 | 21,14 | - |
27 feb 2024 | 21,68 | 21,74 | 21,64 | 21,74 | 21,74 | 37 |
26 feb 2024 | 22,08 | 22,08 | 21,58 | 21,58 | 21,58 | 50 |
23 feb 2024 | 22,45 | 22,45 | 22,04 | 22,04 | 22,04 | - |
22 feb 2024 | 22,63 | 22,83 | 22,46 | 22,46 | 22,46 | 60 |
21 feb 2024 | 22,45 | 22,56 | 22,19 | 22,49 | 22,49 | 103 |
20 feb 2024 | 23,56 | 23,56 | 23,16 | 23,31 | 23,31 | 15 |
19 feb 2024 | 23,83 | 23,83 | 23,47 | 23,71 | 23,71 | - |
16 feb 2024 | 24,29 | 24,36 | 24,23 | 24,29 | 24,29 | 160 |
15 feb 2024 | 24,09 | 24,44 | 24,09 | 24,44 | 24,44 | - |
14 feb 2024 | 23,50 | 24,21 | 23,19 | 24,21 | 24,21 | 30 |
13 feb 2024 | 23,41 | 23,69 | 23,41 | 23,69 | 23,69 | - |
12 feb 2024 | 22,97 | 23,74 | 22,77 | 23,53 | 23,53 | 492 |
09 feb 2024 | 22,18 | 23,59 | 22,18 | 22,88 | 22,88 | 521 |
08 feb 2024 | 19,64 | 20,66 | 19,64 | 20,66 | 20,66 | 878 |
07 feb 2024 | 19,60 | 19,70 | 19,53 | 19,53 | 19,53 | 2.052 |
06 feb 2024 | 20,24 | 20,24 | 19,65 | 19,65 | 19,65 | 15 |
05 feb 2024 | 20,30 | 20,56 | 20,30 | 20,39 | 20,39 | 161 |
02 feb 2024 | 20,52 | 20,52 | 20,22 | 20,31 | 20,31 | - |
01 feb 2024 | 20,18 | 20,42 | 20,18 | 20,35 | 20,35 | 33 |
31 gen 2024 | 20,50 | 20,50 | 20,44 | 20,44 | 20,44 | - |
30 gen 2024 | 20,44 | 20,44 | 20,24 | 20,24 | 20,24 | 41 |
29 gen 2024 | 19,76 | 20,00 | 19,76 | 19,79 | 19,79 | 6.991 |
26 gen 2024 | 20,49 | 20,92 | 20,49 | 20,92 | 20,92 | 10 |
25 gen 2024 | 20,44 | 20,46 | 20,44 | 20,46 | 20,46 | 5 |
24 gen 2024 | 20,62 | 21,04 | 20,62 | 20,86 | 20,86 | 57 |
23 gen 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
22 gen 2024 | 20,22 | 20,22 | 19,72 | 19,95 | 19,95 | 117 |
19 gen 2024 | 20,00 | 20,00 | 19,45 | 19,45 | 19,45 | 10 |
18 gen 2024 | 20,07 | 20,07 | 19,48 | 19,65 | 19,65 | 689 |
17 gen 2024 | 20,66 | 20,66 | 19,39 | 19,68 | 19,68 | 887 |
16 gen 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
15 gen 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
12 gen 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
11 gen 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
10 gen 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
09 gen 2024 | 22,69 | 22,69 | 22,49 | 22,49 | 22,49 | 64 |
08 gen 2024 | 22,34 | 22,34 | 22,30 | 22,30 | 22,30 | 390 |
05 gen 2024 | 22,02 | 22,02 | 21,94 | 21,94 | 21,94 | 100 |
04 gen 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
03 gen 2024 | 23,47 | 23,47 | 23,03 | 23,03 | 23,03 | 1 |
02 gen 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
29 dic 2023 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
28 dic 2023 | 23,23 | 23,31 | 23,23 | 23,31 | 23,31 | 15 |
27 dic 2023 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
22 dic 2023 | 23,49 | 23,50 | 22,90 | 23,38 | 23,38 | 1.299 |
21 dic 2023 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
20 dic 2023 | 23,90 | 24,00 | 23,90 | 24,00 | 24,00 | 1.400 |
19 dic 2023 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
18 dic 2023 | 23,70 | 23,70 | 23,69 | 23,69 | 23,69 | 25 |
15 dic 2023 | 23,82 | 24,00 | 23,82 | 24,00 | 24,00 | 80 |
14 dic 2023 | 23,53 | 23,91 | 23,53 | 23,79 | 23,79 | 97 |
13 dic 2023 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
12 dic 2023 | 23,82 | 23,82 | 23,77 | 23,77 | 23,77 | 94 |
11 dic 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
08 dic 2023 | 24,72 | 24,72 | 24,38 | 24,38 | 24,38 | 47 |
07 dic 2023 | 24,42 | 24,53 | 24,42 | 24,53 | 24,53 | 4 |
*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...