Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | 32 |
20 mag 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
17 mag 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
16 mag 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
15 mag 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
14 mag 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
13 mag 2024 | 22,33 | 22,42 | 21,33 | 21,33 | 21,33 | 32 |
10 mag 2024 | 22,55 | 22,71 | 22,55 | 22,71 | 22,71 | 22 |
09 mag 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | 200 |
08 mag 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
07 mag 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
06 mag 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
03 mag 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
02 mag 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
30 apr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | 50 |
29 apr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
26 apr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
25 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
24 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
23 apr 2024 | 20,19 | 20,28 | 20,19 | 20,28 | 20,28 | 25 |
22 apr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
19 apr 2024 | 20,23 | 20,63 | 20,23 | 20,63 | 20,63 | 25 |
18 apr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
17 apr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
16 apr 2024 | 20,65 | 20,65 | 20,28 | 20,28 | 20,28 | 100 |
15 apr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | 25 |
12 apr 2024 | 21,67 | 21,76 | 21,23 | 21,23 | 21,23 | 550 |
11 apr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
10 apr 2024 | 21,50 | 21,50 | 21,22 | 21,22 | 21,22 | 100 |
09 apr 2024 | 21,92 | 22,03 | 21,80 | 21,80 | 21,80 | 125 |
08 apr 2024 | 22,17 | 22,17 | 22,00 | 22,00 | 22,00 | 250 |
05 apr 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
04 apr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | 44 |
03 apr 2024 | 24,05 | 24,05 | 23,50 | 23,50 | 23,50 | 100 |
02 apr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
28 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
27 mar 2024 | 24,82 | 26,30 | 24,81 | 26,30 | 26,30 | 144 |
26 mar 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
25 mar 2024 | 22,48 | 24,69 | 22,48 | 24,14 | 24,14 | 79 |
22 mar 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
21 mar 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
20 mar 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
19 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
18 mar 2024 | 20,63 | 20,75 | 20,63 | 20,75 | 20,75 | 25 |
15 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
14 mar 2024 | 21,17 | 21,19 | 21,17 | 21,19 | 21,19 | 25 |
13 mar 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
12 mar 2024 | 22,07 | 22,07 | 21,99 | 21,99 | 21,99 | 250 |
11 mar 2024 | 21,80 | 22,13 | 21,80 | 22,13 | 22,13 | 100 |
08 mar 2024 | 22,19 | 22,33 | 21,59 | 21,59 | 21,59 | 475 |
07 mar 2024 | 22,17 | 22,44 | 22,00 | 22,44 | 22,44 | 730 |
06 mar 2024 | 31,73 | 31,73 | 21,88 | 21,88 | 21,88 | 1.114 |
05 mar 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
04 mar 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
01 mar 2024 | 31,80 | 31,97 | 31,80 | 31,97 | 31,97 | 9 |
29 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
28 feb 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
27 feb 2024 | 31,31 | 31,31 | 31,28 | 31,28 | 31,28 | 402 |
26 feb 2024 | 32,40 | 32,40 | 31,45 | 31,45 | 31,45 | 50 |
23 feb 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
22 feb 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
21 feb 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
20 feb 2024 | 28,60 | 28,63 | 28,60 | 28,63 | 28,63 | 98 |
19 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
16 feb 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
15 feb 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
14 feb 2024 | 28,10 | 28,35 | 27,87 | 27,87 | 27,87 | 228 |
13 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
12 feb 2024 | 27,16 | 28,43 | 27,16 | 28,43 | 28,43 | 200 |
09 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
08 feb 2024 | 26,37 | 27,10 | 26,37 | 27,10 | 27,10 | 110 |
07 feb 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
06 feb 2024 | 26,23 | 26,37 | 26,23 | 26,37 | 26,37 | 18 |
05 feb 2024 | 27,30 | 27,35 | 27,30 | 27,35 | 27,35 | 50 |
02 feb 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
01 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
31 gen 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
30 gen 2024 | 26,93 | 26,93 | 26,88 | 26,88 | 26,88 | 20 |
29 gen 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
26 gen 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
25 gen 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
24 gen 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
23 gen 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
22 gen 2024 | 24,27 | 24,27 | 24,21 | 24,21 | 24,21 | 30 |
19 gen 2024 | 24,72 | 24,72 | 24,00 | 24,00 | 24,00 | 150 |
18 gen 2024 | 25,22 | 25,22 | 24,31 | 24,39 | 24,39 | 130 |
17 gen 2024 | 24,80 | 25,10 | 24,80 | 25,10 | 25,10 | 20 |
16 gen 2024 | 26,08 | 26,08 | 25,05 | 25,05 | 25,05 | 40 |
15 gen 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
12 gen 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
11 gen 2024 | 27,42 | 27,52 | 27,42 | 27,52 | 27,52 | 10 |
10 gen 2024 | 27,48 | 27,48 | 27,43 | 27,43 | 27,43 | 25 |
09 gen 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | 200 |
08 gen 2024 | 26,55 | 26,58 | 26,55 | 26,58 | 26,58 | 26 |
05 gen 2024 | 25,95 | 25,96 | 25,95 | 25,96 | 25,96 | 20 |
04 gen 2024 | 26,60 | 26,60 | 25,80 | 25,80 | 25,80 | 400 |
03 gen 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
02 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
29 dic 2023 | 28,19 | 28,23 | 28,17 | 28,23 | 28,23 | 65 |
28 dic 2023 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
*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...