Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 21,20 | 21,30 | 21,06 | 21,14 | 21,14 | 12.894 |
27 mar 2024 | 20,72 | 21,30 | 20,72 | 21,22 | 21,22 | 202.026 |
26 mar 2024 | 20,40 | 20,70 | 20,40 | 20,70 | 20,70 | 187.935 |
25 mar 2024 | 20,78 | 20,84 | 20,16 | 20,42 | 20,42 | 414.290 |
22 mar 2024 | 21,00 | 21,20 | 20,46 | 20,80 | 20,80 | 351.895 |
21 mar 2024 | 22,70 | 22,72 | 20,88 | 21,08 | 21,08 | 369.433 |
20 mar 2024 | 21,56 | 21,94 | 21,42 | 21,86 | 21,86 | 161.937 |
19 mar 2024 | 21,66 | 21,74 | 21,40 | 21,70 | 21,70 | 163.961 |
18 mar 2024 | 21,72 | 21,92 | 21,60 | 21,78 | 21,78 | 217.021 |
15 mar 2024 | 21,64 | 22,08 | 21,64 | 21,86 | 21,86 | 501.346 |
14 mar 2024 | 21,64 | 21,90 | 21,42 | 21,62 | 21,62 | 302.590 |
13 mar 2024 | 22,02 | 22,14 | 21,62 | 21,70 | 21,70 | - |
12 mar 2024 | 22,08 | 22,14 | 21,82 | 21,92 | 21,92 | 174.549 |
11 mar 2024 | 22,28 | 22,46 | 21,90 | 22,02 | 22,02 | 179.150 |
08 mar 2024 | 22,82 | 22,82 | 22,24 | 22,42 | 22,42 | 148.134 |
07 mar 2024 | 22,18 | 22,90 | 22,08 | 22,62 | 22,62 | 182.426 |
06 mar 2024 | 22,24 | 22,40 | 22,20 | 22,30 | 22,30 | 133.009 |
05 mar 2024 | 22,06 | 22,22 | 21,86 | 22,22 | 22,22 | 173.262 |
04 mar 2024 | 22,56 | 22,62 | 22,04 | 22,26 | 22,26 | 150.525 |
01 mar 2024 | 22,42 | 22,58 | 22,16 | 22,50 | 22,50 | 133.348 |
29 feb 2024 | 22,36 | 22,78 | 22,24 | 22,40 | 22,40 | 207.246 |
28 feb 2024 | 22,66 | 22,84 | 22,30 | 22,42 | 22,42 | 96.537 |
27 feb 2024 | 22,60 | 22,82 | 22,42 | 22,80 | 22,80 | 173.652 |
26 feb 2024 | 22,84 | 23,00 | 22,62 | 22,66 | 22,66 | 115.589 |
23 feb 2024 | 23,18 | 23,22 | 22,72 | 22,96 | 22,96 | 149.120 |
22 feb 2024 | 23,20 | 23,36 | 23,02 | 23,18 | 23,18 | 160.268 |
21 feb 2024 | 23,26 | 23,44 | 22,72 | 23,00 | 23,00 | 162.400 |
20 feb 2024 | 23,20 | 23,46 | 22,84 | 23,38 | 23,38 | 94.248 |
19 feb 2024 | 23,06 | 23,34 | 23,02 | 23,26 | 23,26 | 93.444 |
16 feb 2024 | 23,96 | 23,96 | 23,02 | 23,22 | 23,22 | 113.910 |
15 feb 2024 | 23,56 | 23,82 | 23,28 | 23,80 | 23,80 | 150.104 |
14 feb 2024 | 23,30 | 23,48 | 22,92 | 23,48 | 23,48 | 182.713 |
13 feb 2024 | 24,06 | 24,10 | 23,16 | 23,28 | 23,28 | 115.185 |
12 feb 2024 | 23,70 | 24,26 | 23,48 | 24,16 | 24,16 | 504.177 |
09 feb 2024 | 23,52 | 23,74 | 23,32 | 23,68 | 23,68 | 186.005 |
08 feb 2024 | 23,54 | 23,66 | 23,36 | 23,46 | 23,46 | 199.389 |
07 feb 2024 | 24,02 | 24,02 | 23,50 | 23,60 | 23,60 | 130.771 |
06 feb 2024 | 23,76 | 23,88 | 23,36 | 23,88 | 23,88 | 126.556 |
05 feb 2024 | 23,86 | 24,18 | 23,46 | 23,70 | 23,70 | 155.932 |
02 feb 2024 | 23,92 | 24,50 | 23,84 | 23,92 | 23,92 | 105.008 |
01 feb 2024 | 24,32 | 24,32 | 23,98 | 24,14 | 24,14 | 204.755 |
31 gen 2024 | 24,64 | 24,72 | 24,14 | 24,32 | 24,32 | 233.024 |
30 gen 2024 | 24,54 | 24,90 | 24,50 | 24,76 | 24,76 | 206.951 |
29 gen 2024 | 24,92 | 25,04 | 24,14 | 24,34 | 24,34 | 176.413 |
26 gen 2024 | 24,50 | 25,00 | 24,10 | 25,00 | 25,00 | 239.823 |
25 gen 2024 | 24,90 | 25,06 | 24,28 | 24,60 | 24,60 | 237.075 |
24 gen 2024 | 24,50 | 24,76 | 24,20 | 24,76 | 24,76 | 228.531 |
23 gen 2024 | 24,24 | 24,54 | 23,98 | 24,50 | 24,50 | 228.589 |
22 gen 2024 | 23,50 | 24,24 | 23,42 | 24,08 | 24,08 | 453.077 |
19 gen 2024 | 22,94 | 23,36 | 22,80 | 23,18 | 23,18 | 240.090 |
18 gen 2024 | 22,28 | 23,08 | 22,14 | 23,00 | 23,00 | 224.511 |
17 gen 2024 | 22,06 | 22,22 | 21,92 | 22,12 | 22,12 | 141.405 |
16 gen 2024 | 22,12 | 22,44 | 22,02 | 22,36 | 22,36 | 123.355 |
15 gen 2024 | 22,38 | 22,52 | 22,18 | 22,28 | 22,28 | 93.880 |
12 gen 2024 | 22,70 | 22,86 | 22,42 | 22,46 | 22,46 | 118.320 |
11 gen 2024 | 23,16 | 23,22 | 22,76 | 22,76 | 22,76 | 202.953 |
10 gen 2024 | 23,30 | 23,34 | 23,06 | 23,16 | 23,16 | 120.015 |
09 gen 2024 | 22,42 | 23,24 | 22,40 | 23,22 | 23,22 | 373.361 |
08 gen 2024 | 22,70 | 22,94 | 22,14 | 22,94 | 22,94 | 178.336 |
05 gen 2024 | 22,72 | 22,84 | 22,38 | 22,84 | 22,84 | 190.932 |
04 gen 2024 | 22,70 | 22,88 | 22,46 | 22,72 | 22,72 | 173.690 |
03 gen 2024 | 23,68 | 23,70 | 22,48 | 22,72 | 22,72 | 331.099 |
02 gen 2024 | 23,10 | 23,64 | 23,10 | 23,62 | 23,62 | 213.644 |
29 dic 2023 | 23,16 | 23,20 | 22,82 | 23,04 | 23,04 | 100.368 |
28 dic 2023 | 22,80 | 23,06 | 22,64 | 23,06 | 23,06 | 128.378 |
27 dic 2023 | 23,06 | 23,12 | 22,46 | 22,82 | 22,82 | 162.491 |
22 dic 2023 | 22,40 | 23,02 | 22,40 | 22,92 | 22,92 | 315.464 |
21 dic 2023 | 22,46 | 22,46 | 21,92 | 22,46 | 22,46 | 280.579 |
20 dic 2023 | 21,06 | 22,86 | 21,06 | 22,86 | 22,86 | 809.019 |
19 dic 2023 | 20,10 | 20,40 | 19,90 | 20,36 | 20,36 | 208.992 |
18 dic 2023 | 19,53 | 20,06 | 19,52 | 20,04 | 20,04 | 171.589 |
15 dic 2023 | 19,94 | 20,10 | 19,54 | 19,70 | 19,70 | 361.782 |
14 dic 2023 | 19,27 | 20,04 | 19,27 | 19,98 | 19,98 | 216.236 |
13 dic 2023 | 19,43 | 19,47 | 19,27 | 19,30 | 19,30 | 130.041 |
12 dic 2023 | 19,51 | 19,53 | 19,12 | 19,40 | 19,40 | 263.872 |
11 dic 2023 | 19,50 | 19,62 | 19,25 | 19,48 | 19,48 | 256.636 |
08 dic 2023 | 20,30 | 20,34 | 19,52 | 19,52 | 19,52 | 169.340 |
07 dic 2023 | 20,68 | 20,68 | 20,08 | 20,32 | 20,32 | 86.501 |
06 dic 2023 | 20,34 | 20,58 | 20,16 | 20,52 | 20,52 | 116.154 |
05 dic 2023 | 19,96 | 20,44 | 19,80 | 20,42 | 20,42 | 129.578 |
04 dic 2023 | 20,84 | 20,98 | 19,86 | 19,96 | 19,96 | 255.630 |
01 dic 2023 | 20,64 | 20,88 | 20,48 | 20,88 | 20,88 | 165.757 |
30 nov 2023 | 20,28 | 20,62 | 20,24 | 20,56 | 20,56 | 391.773 |
29 nov 2023 | 20,44 | 20,44 | 20,08 | 20,30 | 20,30 | 181.365 |
28 nov 2023 | 20,36 | 20,38 | 19,90 | 20,28 | 20,28 | 223.085 |
27 nov 2023 | 20,44 | 20,74 | 20,34 | 20,46 | 20,46 | 155.230 |
24 nov 2023 | 20,04 | 20,58 | 19,87 | 20,40 | 20,40 | 232.214 |
23 nov 2023 | 20,02 | 20,16 | 19,82 | 19,99 | 19,99 | 146.705 |
22 nov 2023 | 19,42 | 20,12 | 19,42 | 20,08 | 20,08 | 121.607 |
21 nov 2023 | 19,93 | 20,08 | 19,55 | 19,58 | 19,58 | 104.081 |
20 nov 2023 | 19,75 | 20,02 | 19,73 | 19,94 | 19,94 | 134.357 |
17 nov 2023 | 19,35 | 19,80 | 19,34 | 19,69 | 19,69 | 209.165 |
16 nov 2023 | 19,80 | 19,86 | 19,32 | 19,33 | 19,33 | 169.171 |
15 nov 2023 | 20,08 | 20,22 | 19,35 | 19,61 | 19,61 | 243.036 |
14 nov 2023 | 19,78 | 20,14 | 19,54 | 20,00 | 20,00 | 246.092 |
13 nov 2023 | 18,99 | 19,85 | 18,63 | 19,80 | 19,80 | 416.623 |
10 nov 2023 | 20,30 | 20,60 | 18,94 | 18,94 | 18,94 | 532.597 |
09 nov 2023 | 20,30 | 20,42 | 20,08 | 20,42 | 20,42 | 163.793 |
08 nov 2023 | 20,80 | 20,86 | 20,22 | 20,30 | 20,30 | 232.402 |
07 nov 2023 | 20,14 | 21,50 | 20,06 | 20,94 | 20,94 | 419.201 |
*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...