Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 19,52 | 19,52 | 19,52 | 19,46 | 19,46 | 1 |
24 apr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
23 apr 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | 1 |
22 apr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | 2 |
19 apr 2024 | 19,18 | 19,19 | 18,81 | 19,05 | 19,05 | 219 |
18 apr 2024 | 19,40 | 19,40 | 19,28 | 19,53 | 19,53 | 6 |
17 apr 2024 | 19,47 | 19,55 | 18,97 | 19,34 | 19,34 | 4.009 |
16 apr 2024 | 19,84 | 19,84 | 19,61 | 19,69 | 19,69 | 616 |
15 apr 2024 | 19,80 | 19,80 | 19,64 | 19,73 | 19,73 | 5.003 |
12 apr 2024 | 20,11 | 20,11 | 20,02 | 19,81 | 19,81 | 88 |
11 apr 2024 | 20,03 | 20,03 | 20,03 | 20,00 | 20,00 | 500 |
10 apr 2024 | 20,00 | 20,41 | 20,00 | 19,97 | 19,97 | 44 |
09 apr 2024 | 20,52 | 20,52 | 20,52 | 20,32 | 20,32 | 3 |
08 apr 2024 | 19,79 | 19,85 | 19,79 | 19,80 | 19,80 | 949 |
05 apr 2024 | 19,70 | 19,70 | 19,68 | 19,77 | 19,77 | - |
04 apr 2024 | 19,50 | 19,50 | 19,50 | 19,74 | 19,74 | - |
03 apr 2024 | 19,69 | 19,69 | 19,69 | 19,76 | 19,76 | 1 |
02 apr 2024 | 19,74 | 19,74 | 19,41 | 19,60 | 19,60 | 3 |
28 mar 2024 | 19,74 | 19,81 | 19,59 | 19,67 | 19,67 | 21 |
27 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
26 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
25 mar 2024 | 19,83 | 19,84 | 19,83 | 19,81 | 19,81 | 32 |
22 mar 2024 | 20,00 | 20,00 | 19,98 | 19,91 | 19,91 | 20 |
21 mar 2024 | 20,29 | 20,29 | 20,29 | 20,16 | 20,16 | 2 |
20 mar 2024 | 20,05 | 20,05 | 20,05 | 20,00 | 20,00 | 14 |
19 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
18 mar 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
15 mar 2024 | 20,23 | 20,40 | 20,23 | 20,18 | 20,18 | 152 |
14 mar 2024 | 20,62 | 20,62 | 20,55 | 20,42 | 20,42 | 4 |
13 mar 2024 | 20,40 | 20,44 | 20,39 | 20,43 | 20,43 | 3.100 |
12 mar 2024 | 20,41 | 20,41 | 20,33 | 20,26 | 20,26 | 487 |
11 mar 2024 | 20,41 | 20,56 | 20,06 | 20,48 | 20,48 | 790 |
08 mar 2024 | 20,55 | 20,55 | 20,55 | 20,56 | 20,56 | 1 |
07 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
06 mar 2024 | 20,11 | 20,33 | 19,91 | 20,09 | 20,09 | 26.666 |
05 mar 2024 | 19,83 | 19,92 | 19,81 | 19,88 | 19,88 | 3.003 |
04 mar 2024 | 20,06 | 20,06 | 19,95 | 20,04 | 20,04 | 61 |
01 mar 2024 | 20,06 | 20,06 | 20,06 | 19,98 | 19,98 | 56 |
29 feb 2024 | 19,90 | 19,90 | 19,90 | 19,94 | 19,94 | 600 |
28 feb 2024 | 20,02 | 20,03 | 20,02 | 20,06 | 20,06 | 27 |
27 feb 2024 | 20,36 | 20,36 | 20,36 | 20,30 | 20,30 | 1.900 |
26 feb 2024 | 20,42 | 20,42 | 20,00 | 20,42 | 20,42 | 1.008 |
23 feb 2024 | 20,19 | 20,44 | 20,19 | 20,35 | 20,35 | 1.532 |
22 feb 2024 | 20,52 | 20,53 | 20,41 | 20,43 | 20,43 | 5.006 |
21 feb 2024 | 20,36 | 20,36 | 20,20 | 20,25 | 20,25 | 737 |
20 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
19 feb 2024 | 19,99 | 19,99 | 19,88 | 19,93 | 19,93 | 224 |
16 feb 2024 | 19,90 | 20,06 | 19,90 | 20,06 | 20,06 | 159 |
15 feb 2024 | 19,95 | 20,01 | 19,95 | 19,91 | 19,91 | 1.048 |
14 feb 2024 | 19,74 | 19,85 | 19,74 | 19,75 | 19,75 | 204 |
13 feb 2024 | 20,36 | 20,36 | 19,80 | 19,80 | 19,80 | 663 |
12 feb 2024 | 20,14 | 20,14 | 20,14 | 20,10 | 20,10 | 565 |
09 feb 2024 | 19,90 | 20,00 | 19,90 | 19,94 | 19,94 | 575 |
08 feb 2024 | 20,07 | 20,07 | 19,92 | 19,95 | 19,95 | 2.908 |
07 feb 2024 | 20,39 | 20,39 | 20,39 | 20,41 | 20,41 | 250 |
06 feb 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
05 feb 2024 | 19,87 | 19,96 | 19,87 | 19,91 | 19,91 | 709 |
02 feb 2024 | 20,35 | 20,43 | 20,19 | 20,09 | 20,09 | 695 |
01 feb 2024 | 19,92 | 19,92 | 19,92 | 20,02 | 20,02 | 26 |
31 gen 2024 | 20,06 | 20,10 | 19,99 | 20,06 | 20,06 | 8.641 |
30 gen 2024 | 20,16 | 20,16 | 20,16 | 19,98 | 19,98 | - |
29 gen 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
26 gen 2024 | 19,91 | 20,13 | 19,91 | 20,00 | 20,00 | 5.005 |
25 gen 2024 | 20,07 | 20,07 | 19,97 | 20,00 | 20,00 | - |
24 gen 2024 | 20,14 | 20,14 | 20,07 | 20,09 | 20,09 | 200 |
23 gen 2024 | 19,53 | 19,90 | 19,52 | 19,65 | 19,65 | 697 |
22 gen 2024 | 19,70 | 19,97 | 19,70 | 19,86 | 19,86 | 800 |
19 gen 2024 | 20,15 | 20,15 | 20,15 | 20,04 | 20,04 | - |
18 gen 2024 | 20,08 | 20,08 | 20,06 | 20,06 | 20,06 | 231 |
17 gen 2024 | 20,21 | 20,21 | 19,98 | 19,93 | 19,93 | 32 |
16 gen 2024 | 20,53 | 20,56 | 20,53 | 20,49 | 20,49 | 237 |
15 gen 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
12 gen 2024 | 20,80 | 20,80 | 20,80 | 21,08 | 21,08 | 120 |
11 gen 2024 | 21,01 | 21,02 | 20,80 | 20,67 | 20,67 | 1.150 |
10 gen 2024 | 20,92 | 20,92 | 20,92 | 20,86 | 20,86 | 1 |
09 gen 2024 | 20,87 | 20,96 | 20,87 | 20,88 | 20,88 | 701 |
08 gen 2024 | 21,12 | 21,12 | 20,97 | 21,14 | 21,14 | 86 |
05 gen 2024 | 21,27 | 21,39 | 21,10 | 21,34 | 21,34 | 5.294 |
04 gen 2024 | 21,61 | 21,76 | 21,61 | 21,53 | 21,53 | 810 |
03 gen 2024 | 21,75 | 21,75 | 21,56 | 21,55 | 21,55 | 4.897 |
02 gen 2024 | 21,50 | 21,76 | 21,49 | 21,74 | 21,74 | 3.145 |
29 dic 2023 | 21,40 | 21,50 | 21,40 | 21,34 | 21,34 | 4.769 |
28 dic 2023 | 21,56 | 21,56 | 21,56 | 21,51 | 21,51 | 344 |
27 dic 2023 | 21,49 | 21,49 | 21,35 | 21,38 | 21,38 | 282 |
22 dic 2023 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
21 dic 2023 | 20,91 | 20,91 | 20,89 | 20,95 | 20,95 | 498 |
20 dic 2023 | 20,88 | 20,88 | 20,88 | 20,83 | 20,83 | 25 |
19 dic 2023 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
18 dic 2023 | 20,66 | 20,66 | 20,66 | 20,60 | 20,60 | 240 |
15 dic 2023 | 20,81 | 20,81 | 20,77 | 20,72 | 20,72 | 125 |
14 dic 2023 | 20,31 | 20,64 | 20,31 | 20,62 | 20,62 | 5 |
13 dic 2023 | 19,74 | 19,74 | 19,74 | 19,66 | 19,66 | 66 |
12 dic 2023 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
11 dic 2023 | 20,08 | 20,08 | 19,83 | 19,98 | 19,98 | 7.107 |
08 dic 2023 | 20,20 | 20,27 | 20,20 | 20,09 | 20,09 | 3 |
07 dic 2023 | 20,33 | 20,33 | 20,33 | 20,30 | 20,30 | - |
06 dic 2023 | 20,50 | 20,56 | 20,38 | 20,43 | 20,43 | 229 |
05 dic 2023 | 20,15 | 20,33 | 20,08 | 20,26 | 20,26 | 4.851 |
04 dic 2023 | 20,29 | 20,47 | 20,29 | 20,39 | 20,39 | 5 |
01 dic 2023 | 20,51 | 20,52 | 20,33 | 20,46 | 20,46 | 4.046 |
*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...