Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 21,06 | 21,12 | 21,02 | 21,06 | 21,06 | 3.491 |
24 apr 2024 | 21,14 | 21,28 | 21,04 | 21,06 | 21,06 | 358.017 |
23 apr 2024 | 20,92 | 21,08 | 20,78 | 20,98 | 20,98 | 344.006 |
22 apr 2024 | 21,14 | 21,22 | 20,74 | 20,88 | 20,88 | 328.949 |
19 apr 2024 | 20,92 | 21,22 | 20,88 | 21,08 | 21,08 | 277.185 |
18 apr 2024 | 21,28 | 21,32 | 20,96 | 21,12 | 21,12 | 396.492 |
17 apr 2024 | 21,04 | 21,40 | 21,04 | 21,24 | 21,24 | 361.427 |
16 apr 2024 | 21,10 | 21,32 | 20,90 | 21,04 | 21,04 | 294.509 |
15 apr 2024 | 21,46 | 21,80 | 21,26 | 21,42 | 21,42 | 392.254 |
12 apr 2024 | 21,20 | 21,76 | 21,20 | 21,46 | 21,46 | 561.416 |
11 apr 2024 | 20,88 | 21,40 | 20,88 | 21,00 | 21,00 | 387.853 |
10 apr 2024 | 21,58 | 21,70 | 20,76 | 20,82 | 20,82 | 595.714 |
09 apr 2024 | 20,54 | 21,26 | 20,52 | 21,22 | 21,22 | 475.869 |
08 apr 2024 | 20,08 | 20,44 | 20,08 | 20,44 | 20,44 | 418.986 |
05 apr 2024 | 20,60 | 20,78 | 20,08 | 20,08 | 20,08 | 561.369 |
04 apr 2024 | 20,78 | 21,02 | 20,52 | 20,88 | 20,88 | 312.037 |
03 apr 2024 | 20,04 | 20,60 | 19,93 | 20,60 | 20,60 | 418.236 |
02 apr 2024 | 20,00 | 20,46 | 19,98 | 20,08 | 20,08 | 433.470 |
28 mar 2024 | 20,31 | 20,42 | 19,79 | 20,00 | 20,00 | 459.812 |
27 mar 2024 | 20,16 | 20,25 | 19,67 | 20,24 | 20,24 | 428.590 |
26 mar 2024 | 20,50 | 20,67 | 20,21 | 20,22 | 20,22 | 622.784 |
25 mar 2024 | 20,95 | 21,15 | 20,80 | 21,04 | 21,04 | 218.385 |
22 mar 2024 | 20,83 | 21,26 | 20,63 | 21,00 | 21,00 | 369.621 |
21 mar 2024 | 21,20 | 21,29 | 20,73 | 20,95 | 20,95 | 507.187 |
20 mar 2024 | 20,40 | 20,96 | 20,25 | 20,92 | 20,92 | 352.373 |
19 mar 2024 | 20,57 | 20,84 | 20,40 | 20,46 | 20,46 | 299.665 |
18 mar 2024 | 20,73 | 21,02 | 20,67 | 20,67 | 20,67 | 230.450 |
15 mar 2024 | 20,57 | 21,01 | 20,46 | 20,70 | 20,70 | 1.052.449 |
14 mar 2024 | 20,42 | 20,74 | 20,42 | 20,61 | 20,61 | 311.932 |
13 mar 2024 | 20,94 | 20,95 | 20,42 | 20,44 | 20,44 | 285.480 |
12 mar 2024 | 20,76 | 21,03 | 20,54 | 20,96 | 20,96 | 251.894 |
11 mar 2024 | 20,27 | 20,83 | 20,26 | 20,75 | 20,75 | 387.293 |
08 mar 2024 | 20,54 | 20,71 | 20,22 | 20,41 | 20,41 | 279.890 |
07 mar 2024 | 19,50 | 20,50 | 19,40 | 20,47 | 20,47 | 708.200 |
06 mar 2024 | 19,64 | 19,80 | 19,47 | 19,65 | 19,65 | 401.744 |
05 mar 2024 | 19,34 | 19,82 | 19,21 | 19,59 | 19,59 | 354.340 |
04 mar 2024 | 19,90 | 19,90 | 19,28 | 19,50 | 19,50 | 346.175 |
01 mar 2024 | 19,32 | 19,97 | 19,32 | 19,83 | 19,83 | 317.568 |
29 feb 2024 | 19,35 | 19,47 | 19,16 | 19,29 | 19,29 | 1.894.053 |
28 feb 2024 | 19,82 | 19,89 | 19,08 | 19,30 | 19,30 | 490.064 |
27 feb 2024 | 19,50 | 19,98 | 19,40 | 19,98 | 19,98 | 338.880 |
26 feb 2024 | 19,81 | 19,85 | 19,33 | 19,42 | 19,42 | 333.964 |
23 feb 2024 | 19,90 | 20,11 | 19,77 | 19,94 | 19,94 | 266.560 |
22 feb 2024 | 20,04 | 20,31 | 19,50 | 19,80 | 19,80 | 487.634 |
21 feb 2024 | 19,90 | 20,10 | 19,67 | 19,85 | 19,85 | 293.056 |
20 feb 2024 | 20,18 | 20,45 | 19,76 | 19,93 | 19,93 | 464.695 |
19 feb 2024 | 20,83 | 20,95 | 20,26 | 20,34 | 20,34 | 431.124 |
16 feb 2024 | 20,29 | 20,95 | 19,76 | 20,67 | 20,67 | 1.011.492 |
15 feb 2024 | 20,70 | 21,13 | 20,70 | 20,97 | 20,97 | 502.270 |
14 feb 2024 | 20,60 | 20,88 | 20,60 | 20,66 | 20,66 | 292.935 |
13 feb 2024 | 21,19 | 21,23 | 20,54 | 20,70 | 20,70 | 329.734 |
12 feb 2024 | 20,68 | 21,20 | 20,61 | 21,15 | 21,15 | 352.201 |
09 feb 2024 | 20,72 | 20,96 | 20,40 | 20,42 | 20,42 | 341.488 |
08 feb 2024 | 20,55 | 21,16 | 20,55 | 20,77 | 20,77 | 273.160 |
07 feb 2024 | 20,71 | 20,80 | 20,45 | 20,66 | 20,66 | 350.142 |
06 feb 2024 | 20,70 | 20,87 | 20,45 | 20,75 | 20,75 | 359.158 |
05 feb 2024 | 20,38 | 20,79 | 20,34 | 20,66 | 20,66 | 377.245 |
02 feb 2024 | 21,17 | 21,43 | 20,52 | 20,52 | 20,52 | 374.947 |
01 feb 2024 | 20,93 | 21,21 | 20,90 | 20,98 | 20,98 | 279.752 |
31 gen 2024 | 20,70 | 21,28 | 20,70 | 21,17 | 21,17 | 490.340 |
30 gen 2024 | 21,50 | 21,67 | 20,49 | 20,73 | 20,73 | 566.979 |
29 gen 2024 | 21,62 | 21,70 | 21,26 | 21,44 | 21,44 | 520.048 |
26 gen 2024 | 21,66 | 21,99 | 21,40 | 21,80 | 21,80 | 458.138 |
25 gen 2024 | 21,70 | 21,77 | 21,44 | 21,50 | 21,50 | 408.107 |
24 gen 2024 | 21,94 | 22,17 | 21,58 | 21,64 | 21,64 | 325.168 |
23 gen 2024 | 21,15 | 21,73 | 21,15 | 21,54 | 21,54 | 474.714 |
22 gen 2024 | 20,85 | 21,14 | 20,72 | 21,02 | 21,02 | 331.107 |
19 gen 2024 | 21,00 | 21,10 | 20,69 | 20,69 | 20,69 | 319.425 |
18 gen 2024 | 20,78 | 20,94 | 20,57 | 20,94 | 20,94 | 385.109 |
17 gen 2024 | 20,99 | 21,08 | 20,60 | 20,74 | 20,74 | 630.690 |
16 gen 2024 | 21,40 | 21,54 | 21,24 | 21,39 | 21,39 | 376.114 |
15 gen 2024 | 21,68 | 21,70 | 21,50 | 21,54 | 21,54 | 306.562 |
12 gen 2024 | 22,10 | 22,21 | 21,86 | 21,86 | 21,86 | 264.402 |
11 gen 2024 | 22,20 | 22,38 | 21,86 | 21,88 | 21,88 | 383.602 |
10 gen 2024 | 22,00 | 22,20 | 21,79 | 22,07 | 22,07 | 560.918 |
09 gen 2024 | 23,19 | 23,27 | 22,00 | 22,00 | 22,00 | 1.149.188 |
08 gen 2024 | 23,79 | 23,91 | 23,05 | 23,40 | 23,40 | 478.294 |
05 gen 2024 | 24,00 | 24,15 | 23,68 | 24,04 | 24,04 | 316.830 |
04 gen 2024 | 23,68 | 24,26 | 23,68 | 24,17 | 24,17 | 538.792 |
03 gen 2024 | 24,54 | 24,61 | 23,32 | 23,60 | 23,60 | 503.500 |
02 gen 2024 | 25,03 | 25,20 | 24,35 | 24,61 | 24,61 | 251.971 |
29 dic 2023 | 25,01 | 25,08 | 24,87 | 24,90 | 24,90 | 269.290 |
28 dic 2023 | 25,08 | 25,08 | 24,87 | 25,01 | 25,01 | 158.574 |
27 dic 2023 | 24,87 | 25,24 | 24,80 | 24,94 | 24,94 | 217.044 |
22 dic 2023 | 24,59 | 24,81 | 24,59 | 24,71 | 24,71 | 278.979 |
21 dic 2023 | 24,64 | 24,80 | 24,42 | 24,73 | 24,73 | 261.361 |
20 dic 2023 | 24,98 | 25,06 | 24,72 | 24,97 | 24,97 | 352.536 |
19 dic 2023 | 24,36 | 25,02 | 24,36 | 24,92 | 24,92 | 309.371 |
18 dic 2023 | 24,31 | 24,71 | 24,25 | 24,42 | 24,42 | 243.990 |
15 dic 2023 | 24,59 | 25,02 | 24,50 | 24,50 | 24,50 | 1.018.400 |
14 dic 2023 | 24,34 | 24,81 | 24,10 | 24,51 | 24,51 | 527.101 |
13 dic 2023 | 23,74 | 24,11 | 23,56 | 23,58 | 23,58 | 562.959 |
12 dic 2023 | 24,18 | 24,30 | 23,58 | 23,83 | 23,83 | 448.596 |
11 dic 2023 | 23,96 | 24,22 | 23,80 | 24,11 | 24,11 | 456.954 |
08 dic 2023 | 23,53 | 24,16 | 23,42 | 24,10 | 24,10 | 493.027 |
07 dic 2023 | 23,49 | 23,88 | 23,29 | 23,56 | 23,56 | 482.102 |
06 dic 2023 | 23,40 | 23,74 | 23,18 | 23,64 | 23,64 | 301.512 |
05 dic 2023 | 22,80 | 23,33 | 22,62 | 23,33 | 23,33 | 358.887 |
04 dic 2023 | 23,98 | 24,04 | 22,57 | 22,89 | 22,89 | 737.357 |
01 dic 2023 | 24,70 | 24,86 | 23,79 | 24,16 | 24,16 | 434.136 |
*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...