Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | 8 |
01 lug 2024 | 22,08 | 22,16 | 22,07 | 22,10 | 22,10 | 1.535 |
28 giu 2024 | 21,86 | 21,86 | 21,75 | 21,75 | 21,75 | 810 |
27 giu 2024 | 21,85 | 21,85 | 21,82 | 21,75 | 21,75 | 2.979 |
26 giu 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
25 giu 2024 | 22,08 | 22,08 | 22,08 | 22,06 | 22,06 | 1.780 |
24 giu 2024 | 21,91 | 22,13 | 21,91 | 22,19 | 22,19 | 6.000 |
21 giu 2024 | 22,00 | 22,00 | 21,90 | 21,91 | 21,91 | 910 |
20 giu 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
19 giu 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
18 giu 2024 | 21,91 | 21,91 | 21,90 | 21,90 | 21,90 | 81 |
17 giu 2024 | 21,72 | 21,75 | 21,64 | 21,75 | 21,75 | 1.378 |
14 giu 2024 | 21,83 | 21,85 | 21,54 | 21,63 | 21,63 | 1.686 |
13 giu 2024 | 22,20 | 22,21 | 21,98 | 21,98 | 21,98 | 1.041 |
12 giu 2024 | 22,41 | 22,47 | 22,35 | 22,44 | 22,44 | 695 |
11 giu 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
10 giu 2024 | 22,60 | 22,60 | 22,56 | 22,63 | 22,63 | 932 |
07 giu 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
06 giu 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
05 giu 2024 | 22,88 | 22,88 | 22,88 | 22,75 | 22,75 | 155 |
04 giu 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
03 giu 2024 | 23,14 | 23,14 | 23,02 | 23,03 | 23,03 | 574 |
31 mag 2024 | 22,85 | 22,85 | 22,85 | 22,90 | 22,90 | 511 |
30 mag 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
29 mag 2024 | 22,86 | 22,90 | 22,72 | 22,69 | 22,69 | 361 |
28 mag 2024 | 23,11 | 23,12 | 23,11 | 23,02 | 23,02 | 552 |
27 mag 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
24 mag 2024 | 22,82 | 22,82 | 22,82 | 22,91 | 22,91 | 675 |
23 mag 2024 | 22,92 | 22,92 | 22,82 | 22,88 | 22,88 | 815 |
22 mag 2024 | 22,91 | 22,91 | 22,86 | 22,86 | 22,86 | 379 |
21 mag 2024 | 23,10 | 23,10 | 22,99 | 23,05 | 23,05 | 3.188 |
20 mag 2024 | 23,27 | 23,27 | 23,25 | 23,20 | 23,20 | 2.660 |
17 mag 2024 | 23,16 | 23,16 | 23,14 | 23,17 | 23,17 | 1.740 |
16 mag 2024 | 23,19 | 23,19 | 23,15 | 23,17 | 23,17 | 948 |
15 mag 2024 | 23,31 | 23,31 | 23,24 | 23,24 | 23,24 | 2.533 |
14 mag 2024 | 23,08 | 23,08 | 23,08 | 23,28 | 23,28 | 82 |
13 mag 2024 | 22,99 | 23,07 | 22,99 | 23,05 | 23,05 | 1.673 |
10 mag 2024 | 22,98 | 22,99 | 22,94 | 22,94 | 22,94 | 4.025 |
09 mag 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
08 mag 2024 | 22,71 | 22,71 | 22,58 | 22,67 | 22,67 | 90 |
07 mag 2024 | 22,68 | 22,68 | 22,68 | 22,70 | 22,70 | 75 |
06 mag 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
03 mag 2024 | 22,40 | 22,40 | 22,40 | 22,28 | 22,28 | 8 |
02 mag 2024 | 22,32 | 22,32 | 22,24 | 22,24 | 22,24 | 1.330 |
30 apr 2024 | 22,57 | 22,57 | 22,30 | 22,19 | 22,19 | 900 |
29 apr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
26 apr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
25 apr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
24 apr 2024 | 22,58 | 22,58 | 22,58 | 22,41 | 22,41 | 5 |
23 apr 2024 | 22,42 | 22,55 | 22,42 | 22,54 | 22,54 | 603 |
22 apr 2024 | 22,22 | 22,38 | 22,22 | 22,37 | 22,37 | 704 |
19 apr 2024 | 22,00 | 22,14 | 22,00 | 22,14 | 22,14 | 187 |
18 apr 2024 | 22,02 | 22,14 | 22,00 | 22,14 | 22,14 | 2.955 |
17 apr 2024 | 21,98 | 21,98 | 21,98 | 21,96 | 21,96 | 70 |
16 apr 2024 | 21,91 | 21,91 | 21,84 | 21,84 | 21,84 | 363 |
15 apr 2024 | 22,27 | 22,31 | 22,25 | 22,25 | 22,25 | 52 |
12 apr 2024 | 22,38 | 22,38 | 22,38 | 22,17 | 22,17 | 2.070 |
11 apr 2024 | 22,25 | 22,25 | 22,25 | 22,18 | 22,18 | 225 |
10 apr 2024 | 22,53 | 22,53 | 22,53 | 22,36 | 22,36 | 30 |
09 apr 2024 | 22,48 | 22,50 | 22,39 | 22,39 | 22,39 | 4.913 |
08 apr 2024 | 22,50 | 22,50 | 22,50 | 22,56 | 22,56 | 70 |
05 apr 2024 | 22,29 | 22,29 | 22,29 | 22,33 | 22,33 | 300 |
04 apr 2024 | 22,52 | 22,61 | 22,52 | 22,61 | 22,61 | 331 |
03 apr 2024 | 22,38 | 22,38 | 22,33 | 22,48 | 22,48 | 971 |
02 apr 2024 | 22,56 | 22,56 | 22,32 | 22,35 | 22,35 | 515 |
28 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | 810 |
27 mar 2024 | 22,39 | 22,39 | 22,36 | 22,36 | 22,36 | 786 |
26 mar 2024 | 22,21 | 22,25 | 22,21 | 22,28 | 22,28 | 4.005 |
25 mar 2024 | 22,14 | 22,16 | 22,08 | 22,16 | 22,16 | 886 |
22 mar 2024 | 21,97 | 22,06 | 21,97 | 22,06 | 22,06 | 24 |
21 mar 2024 | 22,11 | 22,11 | 22,01 | 22,01 | 22,01 | 6.813 |
20 mar 2024 | 21,93 | 21,95 | 21,87 | 21,95 | 21,95 | 2.212 |
19 mar 2024 | 22,01 | 22,01 | 22,01 | 22,04 | 22,04 | 780 |
18 mar 2024 | 21,93 | 21,93 | 21,93 | 21,88 | 21,88 | 10 |
15 mar 2024 | 21,91 | 21,95 | 21,91 | 21,89 | 21,89 | 661 |
14 mar 2024 | 21,94 | 22,00 | 21,78 | 21,78 | 21,78 | 533 |
13 mar 2024 | 21,87 | 21,91 | 21,87 | 21,88 | 21,88 | 135 |
12 mar 2024 | 21,66 | 21,86 | 21,66 | 21,88 | 21,88 | 1.545 |
11 mar 2024 | 21,50 | 21,52 | 21,50 | 21,56 | 21,56 | 146 |
08 mar 2024 | 21,57 | 21,57 | 21,57 | 21,55 | 21,55 | 450 |
07 mar 2024 | 21,38 | 21,50 | 21,38 | 21,53 | 21,53 | 400 |
06 mar 2024 | 21,47 | 21,49 | 21,42 | 21,44 | 21,44 | 232 |
05 mar 2024 | 21,36 | 21,36 | 21,36 | 21,41 | 21,41 | 76 |
04 mar 2024 | 21,37 | 21,39 | 21,33 | 21,36 | 21,36 | 1.374 |
01 mar 2024 | 21,41 | 21,41 | 21,28 | 21,36 | 21,36 | 54 |
29 feb 2024 | 21,33 | 21,33 | 21,33 | 21,34 | 21,34 | 145 |
28 feb 2024 | 21,32 | 21,32 | 21,30 | 21,31 | 21,31 | 126 |
27 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
26 feb 2024 | 21,15 | 21,15 | 21,15 | 21,17 | 21,17 | 80 |
23 feb 2024 | 21,17 | 21,17 | 21,17 | 21,25 | 21,25 | 1 |
22 feb 2024 | 21,19 | 21,21 | 21,15 | 21,15 | 21,15 | 986 |
21 feb 2024 | 20,91 | 20,91 | 20,91 | 20,94 | 20,94 | 18 |
20 feb 2024 | 21,03 | 21,03 | 21,03 | 21,00 | 21,00 | 220 |
19 feb 2024 | 20,97 | 21,02 | 20,95 | 21,01 | 21,01 | 7.264 |
16 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
15 feb 2024 | 20,93 | 20,97 | 20,89 | 20,93 | 20,93 | 20.139 |
14 feb 2024 | 20,71 | 20,71 | 20,71 | 20,70 | 20,70 | 250 |
13 feb 2024 | 20,83 | 20,83 | 20,83 | 20,68 | 20,68 | 25 |
12 feb 2024 | 20,75 | 20,77 | 20,75 | 20,82 | 20,82 | 1.059 |
09 feb 2024 | 20,68 | 20,68 | 20,68 | 20,64 | 20,64 | 145 |
*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...