Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 21,26 | 21,33 | 21,20 | 21,27 | 21,27 | 545 |
13 giu 2024 | 21,24 | 21,24 | 21,19 | 21,21 | 21,21 | 2.486 |
12 giu 2024 | 21,12 | 21,23 | 21,12 | 21,20 | 21,20 | 2.208 |
11 giu 2024 | 21,10 | 21,10 | 21,03 | 21,06 | 21,06 | 772 |
10 giu 2024 | 21,03 | 21,09 | 21,02 | 21,09 | 21,09 | 6.869 |
07 giu 2024 | 20,94 | 21,02 | 20,88 | 21,02 | 21,02 | 3.738 |
06 giu 2024 | 20,91 | 20,98 | 20,89 | 20,91 | 20,91 | 634 |
05 giu 2024 | 20,70 | 20,84 | 20,70 | 20,84 | 20,84 | 2.348 |
04 giu 2024 | 20,60 | 20,64 | 20,56 | 20,58 | 20,58 | 2.970 |
03 giu 2024 | 20,80 | 20,80 | 20,61 | 20,61 | 20,61 | 1.527 |
31 mag 2024 | 20,58 | 20,58 | 20,47 | 20,47 | 20,47 | 7.119 |
30 mag 2024 | 20,59 | 20,62 | 20,59 | 20,59 | 20,59 | 391 |
29 mag 2024 | 20,76 | 20,76 | 20,63 | 20,66 | 20,66 | 182 |
28 mag 2024 | 20,89 | 20,89 | 20,75 | 20,75 | 20,75 | 1.971 |
27 mag 2024 | 20,79 | 20,86 | 20,79 | 20,86 | 20,86 | 1.010 |
24 mag 2024 | 20,68 | 20,83 | 20,67 | 20,76 | 20,76 | 4.874 |
23 mag 2024 | 20,97 | 20,97 | 20,78 | 20,86 | 20,86 | 4.274 |
22 mag 2024 | 20,81 | 20,85 | 20,81 | 20,85 | 20,85 | 4.710 |
21 mag 2024 | 20,85 | 20,89 | 20,84 | 20,89 | 20,89 | 3.020 |
20 mag 2024 | 20,87 | 20,95 | 20,87 | 20,95 | 20,95 | - |
17 mag 2024 | 20,83 | 20,86 | 20,82 | 20,82 | 20,82 | 1.297 |
16 mag 2024 | 20,97 | 20,97 | 20,90 | 20,92 | 20,92 | 28 |
15 mag 2024 | 20,73 | 20,83 | 20,69 | 20,83 | 20,83 | 1.201 |
14 mag 2024 | 20,68 | 20,69 | 20,66 | 20,68 | 20,68 | 43 |
13 mag 2024 | 20,79 | 20,79 | 20,68 | 20,68 | 20,68 | 1.678 |
10 mag 2024 | 20,83 | 20,83 | 20,68 | 20,69 | 20,69 | 1.997 |
09 mag 2024 | 20,57 | 20,62 | 20,57 | 20,62 | 20,62 | 8.434 |
08 mag 2024 | 20,60 | 20,60 | 20,51 | 20,59 | 20,59 | 14.078 |
07 mag 2024 | 20,50 | 20,60 | 20,50 | 20,60 | 20,60 | 2.815 |
06 mag 2024 | 20,30 | 20,45 | 20,30 | 20,45 | 20,45 | 1.755 |
03 mag 2024 | 20,22 | 20,30 | 20,22 | 20,29 | 20,29 | 2.612 |
02 mag 2024 | 20,17 | 20,21 | 20,09 | 20,14 | 20,14 | 1.512 |
30 apr 2024 | 20,42 | 20,42 | 20,26 | 20,26 | 20,26 | 240 |
29 apr 2024 | 20,40 | 20,40 | 20,34 | 20,34 | 20,34 | 207 |
26 apr 2024 | 20,22 | 20,35 | 20,20 | 20,33 | 20,33 | 5.060 |
25 apr 2024 | 20,06 | 20,09 | 19,94 | 19,94 | 19,94 | 11.299 |
24 apr 2024 | 20,31 | 20,31 | 20,20 | 20,20 | 20,20 | 826 |
23 apr 2024 | 20,15 | 20,20 | 20,06 | 20,19 | 20,19 | 2.723 |
22 apr 2024 | 19,97 | 20,00 | 19,94 | 19,97 | 19,97 | 10.360 |
19 apr 2024 | 19,92 | 20,00 | 19,92 | 19,93 | 19,93 | 2.600 |
18 apr 2024 | 20,06 | 20,15 | 20,02 | 20,14 | 20,14 | 2.366 |
17 apr 2024 | 20,25 | 20,27 | 20,10 | 20,10 | 20,10 | 4.658 |
16 apr 2024 | 20,33 | 20,33 | 20,21 | 20,24 | 20,24 | 2.778 |
15 apr 2024 | 20,67 | 20,67 | 20,58 | 20,58 | 20,58 | 1.340 |
12 apr 2024 | 20,71 | 20,72 | 20,58 | 20,58 | 20,58 | 187 |
11 apr 2024 | 20,56 | 20,56 | 20,47 | 20,53 | 20,53 | 440 |
10 apr 2024 | 20,58 | 20,58 | 20,49 | 20,50 | 20,50 | 429 |
09 apr 2024 | 20,50 | 20,51 | 20,40 | 20,40 | 20,40 | 1.005 |
08 apr 2024 | 20,49 | 20,58 | 20,47 | 20,54 | 20,54 | 4.561 |
05 apr 2024 | 20,36 | 20,49 | 20,32 | 20,49 | 20,49 | 2.569 |
04 apr 2024 | 20,58 | 20,64 | 20,58 | 20,64 | 20,64 | 568 |
03 apr 2024 | 20,59 | 20,61 | 20,54 | 20,61 | 20,61 | 6.498 |
02 apr 2024 | 20,82 | 20,82 | 20,50 | 20,57 | 20,57 | 6.579 |
28 mar 2024 | 20,66 | 20,75 | 20,66 | 20,73 | 20,73 | 6.205 |
27 mar 2024 | 20,63 | 20,65 | 20,61 | 20,61 | 20,61 | 5.041 |
26 mar 2024 | 20,61 | 20,63 | 20,58 | 20,63 | 20,63 | 974 |
25 mar 2024 | 20,65 | 20,65 | 20,43 | 20,58 | 20,58 | 1.551 |
22 mar 2024 | 20,68 | 20,72 | 20,64 | 20,65 | 20,65 | 2.529 |
21 mar 2024 | 20,56 | 20,64 | 20,48 | 20,64 | 20,64 | 6.108 |
20 mar 2024 | 20,36 | 20,38 | 20,33 | 20,36 | 20,36 | 1.532 |
19 mar 2024 | 20,24 | 20,31 | 20,19 | 20,31 | 20,31 | 1.031 |
18 mar 2024 | 20,15 | 20,28 | 20,15 | 20,28 | 20,28 | 1.342 |
15 mar 2024 | 20,26 | 20,29 | 20,09 | 20,09 | 20,09 | 3.498 |
14 mar 2024 | 20,27 | 20,29 | 20,21 | 20,23 | 20,23 | 1.766 |
13 mar 2024 | 20,31 | 20,31 | 20,24 | 20,24 | 20,24 | 2.559 |
12 mar 2024 | 20,17 | 20,26 | 20,10 | 20,23 | 20,23 | 195 |
11 mar 2024 | 20,08 | 20,09 | 19,98 | 20,06 | 20,06 | 1.359 |
08 mar 2024 | 20,23 | 20,27 | 20,17 | 20,18 | 20,18 | 4.269 |
07 mar 2024 | 20,05 | 20,21 | 20,05 | 20,21 | 20,21 | 3.830 |
06 mar 2024 | 20,02 | 20,10 | 20,02 | 20,08 | 20,08 | 1.936 |
05 mar 2024 | 20,13 | 20,16 | 20,02 | 20,02 | 20,02 | 3.354 |
04 mar 2024 | 20,18 | 20,22 | 20,17 | 20,17 | 20,17 | 495 |
01 mar 2024 | 20,17 | 20,18 | 20,07 | 20,15 | 20,15 | 1.168 |
29 feb 2024 | 19,95 | 20,01 | 19,92 | 20,01 | 20,01 | 101 |
28 feb 2024 | 19,98 | 19,98 | 19,94 | 19,97 | 19,97 | 415 |
27 feb 2024 | 19,94 | 19,99 | 19,90 | 19,96 | 19,96 | 2.621 |
26 feb 2024 | 19,96 | 20,03 | 19,96 | 19,98 | 19,98 | 949 |
23 feb 2024 | 20,00 | 20,09 | 20,00 | 20,05 | 20,05 | 1.927 |
22 feb 2024 | 19,83 | 19,99 | 19,83 | 19,99 | 19,99 | 1.495 |
21 feb 2024 | 19,61 | 19,66 | 19,61 | 19,65 | 19,65 | 8.395 |
20 feb 2024 | 19,87 | 19,89 | 19,78 | 19,78 | 19,78 | 2.030 |
19 feb 2024 | 19,97 | 19,99 | 19,92 | 19,98 | 19,98 | 1.375 |
16 feb 2024 | 20,07 | 20,07 | 19,98 | 20,02 | 20,02 | 2.380 |
15 feb 2024 | 20,00 | 20,00 | 19,91 | 19,94 | 19,94 | 804 |
14 feb 2024 | 19,81 | 19,89 | 19,81 | 19,84 | 19,84 | 1.112 |
13 feb 2024 | 19,97 | 19,97 | 19,75 | 19,82 | 19,82 | 2.453 |
12 feb 2024 | 19,89 | 20,00 | 19,89 | 20,00 | 20,00 | 6.450 |
09 feb 2024 | 19,78 | 19,87 | 19,78 | 19,84 | 19,84 | 1.570 |
08 feb 2024 | 19,78 | 19,84 | 19,78 | 19,83 | 19,83 | 1.975 |
07 feb 2024 | 19,70 | 19,83 | 19,70 | 19,81 | 19,81 | 2.916 |
06 feb 2024 | 19,68 | 19,73 | 19,68 | 19,73 | 19,73 | 582 |
05 feb 2024 | 19,64 | 19,71 | 19,63 | 19,66 | 19,66 | 75 |
02 feb 2024 | 19,48 | 19,61 | 19,48 | 19,61 | 19,61 | 1.299 |
01 feb 2024 | 19,48 | 19,48 | 19,35 | 19,35 | 19,35 | 1.656 |
31 gen 2024 | 19,52 | 19,55 | 19,41 | 19,43 | 19,43 | 3.740 |
30 gen 2024 | 19,61 | 19,61 | 19,54 | 19,56 | 19,56 | 1.999 |
29 gen 2024 | 19,50 | 19,52 | 19,45 | 19,51 | 19,51 | 7.411 |
26 gen 2024 | 19,38 | 19,44 | 19,37 | 19,42 | 19,42 | 869 |
25 gen 2024 | 19,30 | 19,42 | 19,28 | 19,42 | 19,42 | 113 |
24 gen 2024 | 19,34 | 19,36 | 19,31 | 19,34 | 19,34 | 6.254 |
*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...