Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 22,56 | 22,72 | 22,36 | 22,40 | 22,40 | - |
02 mag 2024 | 22,54 | 22,74 | 22,46 | 22,54 | 22,54 | - |
30 apr 2024 | 22,94 | 22,96 | 22,52 | 22,52 | 22,52 | - |
29 apr 2024 | 23,00 | 23,00 | 22,68 | 22,96 | 22,96 | - |
26 apr 2024 | 22,10 | 22,92 | 22,10 | 22,86 | 22,86 | - |
25 apr 2024 | 22,34 | 22,34 | 21,74 | 21,92 | 21,92 | - |
24 apr 2024 | 22,02 | 22,40 | 22,02 | 22,40 | 22,40 | - |
23 apr 2024 | 21,50 | 22,02 | 21,50 | 21,92 | 21,92 | - |
22 apr 2024 | 20,64 | 21,50 | 20,64 | 21,42 | 21,42 | - |
19 apr 2024 | 20,32 | 20,72 | 20,32 | 20,48 | 20,48 | - |
18 apr 2024 | 20,48 | 20,70 | 20,26 | 20,48 | 20,48 | - |
17 apr 2024 | 20,10 | 20,44 | 20,10 | 20,38 | 20,38 | - |
16 apr 2024 | 20,76 | 20,76 | 19,98 | 19,98 | 19,98 | - |
15 apr 2024 | 21,16 | 21,24 | 20,78 | 20,78 | 20,78 | - |
12 apr 2024 | 21,50 | 21,62 | 21,08 | 21,08 | 21,08 | - |
11 apr 2024 | 21,54 | 21,74 | 21,34 | 21,44 | 21,44 | - |
10 apr 2024 | 21,50 | 21,64 | 21,40 | 21,54 | 21,54 | - |
09 apr 2024 | 21,52 | 21,56 | 21,38 | 21,46 | 21,46 | - |
08 apr 2024 | 21,46 | 21,52 | 21,30 | 21,52 | 21,52 | - |
05 apr 2024 | 21,34 | 21,54 | 21,22 | 21,48 | 21,48 | - |
04 apr 2024 | 21,62 | 21,70 | 21,36 | 21,36 | 21,36 | - |
03 apr 2024 | 21,18 | 21,68 | 21,18 | 21,62 | 21,62 | 1.000 |
02 apr 2024 | 20,94 | 21,50 | 20,94 | 21,20 | 21,20 | - |
28 mar 2024 | 21,22 | 21,22 | 20,78 | 20,84 | 20,84 | - |
27 mar 2024 | 20,64 | 21,28 | 20,64 | 21,26 | 21,26 | - |
26 mar 2024 | 20,46 | 20,66 | 20,46 | 20,62 | 20,62 | - |
25 mar 2024 | 20,58 | 20,66 | 20,22 | 20,40 | 20,40 | - |
22 mar 2024 | 21,02 | 21,04 | 20,52 | 20,74 | 20,74 | 550 |
21 mar 2024 | 22,08 | 22,08 | 21,04 | 21,04 | 21,04 | 700 |
20 mar 2024 | 21,46 | 22,04 | 21,42 | 22,04 | 22,04 | - |
19 mar 2024 | 21,58 | 21,76 | 21,44 | 21,72 | 21,72 | - |
18 mar 2024 | 21,92 | 21,92 | 21,64 | 21,64 | 21,64 | - |
15 mar 2024 | 21,58 | 22,02 | 21,58 | 21,92 | 21,92 | - |
14 mar 2024 | 21,76 | 21,80 | 21,50 | 21,56 | 21,56 | - |
13 mar 2024 | 21,80 | 22,06 | 21,66 | 21,76 | 21,76 | 440 |
12 mar 2024 | 21,92 | 22,04 | 21,84 | 21,84 | 21,84 | - |
11 mar 2024 | 22,22 | 22,36 | 21,86 | 21,86 | 21,86 | 50 |
08 mar 2024 | 22,64 | 22,64 | 22,32 | 22,34 | 22,34 | - |
07 mar 2024 | 22,22 | 22,88 | 22,12 | 22,64 | 22,64 | - |
06 mar 2024 | 22,22 | 22,34 | 22,16 | 22,24 | 22,24 | - |
05 mar 2024 | 22,08 | 22,22 | 21,98 | 22,18 | 22,18 | - |
04 mar 2024 | 22,56 | 22,56 | 22,10 | 22,16 | 22,16 | - |
01 mar 2024 | 22,36 | 22,56 | 22,30 | 22,56 | 22,56 | - |
29 feb 2024 | 22,34 | 22,68 | 22,22 | 22,24 | 22,24 | - |
28 feb 2024 | 22,84 | 22,84 | 22,28 | 22,28 | 22,28 | - |
27 feb 2024 | 22,42 | 22,82 | 22,42 | 22,82 | 22,82 | - |
26 feb 2024 | 22,78 | 22,90 | 22,44 | 22,44 | 22,44 | - |
23 feb 2024 | 23,20 | 23,20 | 22,72 | 22,98 | 22,98 | - |
22 feb 2024 | 23,22 | 23,32 | 23,08 | 23,22 | 23,22 | - |
21 feb 2024 | 23,44 | 23,44 | 22,82 | 23,02 | 23,02 | - |
20 feb 2024 | 23,10 | 23,46 | 22,90 | 23,46 | 23,46 | - |
19 feb 2024 | 22,96 | 23,28 | 22,96 | 23,12 | 23,12 | - |
16 feb 2024 | 23,88 | 23,88 | 23,10 | 23,10 | 23,10 | - |
15 feb 2024 | 23,46 | 23,84 | 23,40 | 23,84 | 23,84 | - |
14 feb 2024 | 23,18 | 23,44 | 22,94 | 23,44 | 23,44 | 50 |
13 feb 2024 | 24,10 | 24,10 | 23,18 | 23,22 | 23,22 | 100 |
12 feb 2024 | 23,62 | 24,22 | 23,62 | 24,10 | 24,10 | 100 |
09 feb 2024 | 23,54 | 23,86 | 23,38 | 23,86 | 23,86 | - |
08 feb 2024 | 23,58 | 23,58 | 23,42 | 23,56 | 23,56 | - |
07 feb 2024 | 23,88 | 23,94 | 23,52 | 23,54 | 23,54 | 209 |
06 feb 2024 | 23,80 | 23,86 | 23,42 | 23,84 | 23,84 | - |
05 feb 2024 | 23,92 | 24,02 | 23,56 | 23,76 | 23,76 | - |
02 feb 2024 | 24,34 | 24,46 | 23,90 | 23,92 | 23,92 | - |
01 feb 2024 | 24,16 | 24,42 | 23,98 | 24,42 | 24,42 | - |
31 gen 2024 | 24,86 | 24,86 | 24,16 | 24,18 | 24,18 | - |
30 gen 2024 | 24,40 | 25,16 | 24,40 | 24,92 | 24,92 | - |
29 gen 2024 | 24,94 | 25,02 | 24,26 | 24,40 | 24,40 | - |
26 gen 2024 | 24,52 | 24,98 | 24,52 | 24,98 | 24,98 | - |
25 gen 2024 | 24,68 | 24,94 | 24,30 | 24,58 | 24,58 | - |
24 gen 2024 | 24,60 | 24,80 | 24,28 | 24,70 | 24,70 | 4.500 |
23 gen 2024 | 24,24 | 24,54 | 24,06 | 24,54 | 24,54 | - |
22 gen 2024 | 23,46 | 24,26 | 23,46 | 24,26 | 24,26 | 1.050 |
19 gen 2024 | 22,92 | 23,28 | 22,82 | 23,26 | 23,26 | - |
18 gen 2024 | 22,16 | 23,02 | 22,16 | 22,94 | 22,94 | - |
17 gen 2024 | 22,10 | 22,16 | 21,94 | 22,08 | 22,08 | - |
16 gen 2024 | 22,08 | 22,40 | 22,08 | 22,28 | 22,28 | - |
15 gen 2024 | 22,36 | 22,52 | 22,14 | 22,14 | 22,14 | - |
12 gen 2024 | 22,88 | 22,88 | 22,36 | 22,38 | 22,38 | - |
11 gen 2024 | 23,20 | 23,20 | 22,72 | 22,84 | 22,84 | - |
10 gen 2024 | 23,08 | 23,26 | 23,08 | 23,08 | 23,08 | - |
09 gen 2024 | 22,14 | 23,22 | 22,14 | 23,12 | 23,12 | 65 |
08 gen 2024 | 22,80 | 22,84 | 22,22 | 22,44 | 22,44 | - |
05 gen 2024 | 22,58 | 22,82 | 22,40 | 22,80 | 22,80 | - |
04 gen 2024 | 22,68 | 22,86 | 22,56 | 22,62 | 22,62 | - |
03 gen 2024 | 23,56 | 23,56 | 22,48 | 22,66 | 22,66 | - |
02 gen 2024 | 22,92 | 23,56 | 22,92 | 23,52 | 23,52 | - |
29 dic 2023 | 23,08 | 23,08 | 22,94 | 22,96 | 22,96 | - |
28 dic 2023 | 22,78 | 23,04 | 22,70 | 23,04 | 23,04 | - |
27 dic 2023 | 22,84 | 22,84 | 22,58 | 22,72 | 22,72 | - |
22 dic 2023 | 22,42 | 22,90 | 22,42 | 22,90 | 22,90 | - |
21 dic 2023 | 22,50 | 22,50 | 22,00 | 22,30 | 22,30 | - |
20 dic 2023 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
19 dic 2023 | 20,20 | 20,68 | 19,93 | 20,44 | 20,44 | 1.000 |
18 dic 2023 | 19,71 | 19,98 | 19,57 | 19,96 | 19,96 | 100 |
15 dic 2023 | 19,98 | 20,00 | 19,59 | 19,64 | 19,64 | - |
14 dic 2023 | 19,40 | 19,99 | 19,40 | 19,96 | 19,96 | - |
13 dic 2023 | 19,39 | 19,44 | 19,26 | 19,32 | 19,32 | - |
12 dic 2023 | 19,46 | 19,46 | 19,17 | 19,39 | 19,39 | - |
11 dic 2023 | 19,69 | 19,69 | 19,28 | 19,45 | 19,45 | - |
08 dic 2023 | 20,18 | 20,22 | 19,57 | 19,71 | 19,71 | - |
*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...