Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 27,48 | 28,46 | 27,33 | 27,86 | 27,86 | 150.769 |
08 mag 2024 | 28,31 | 29,58 | 27,07 | 27,52 | 27,52 | 110.236 |
07 mag 2024 | 27,44 | 28,64 | 27,50 | 28,28 | 28,28 | 307.402 |
03 mag 2024 | 27,10 | 27,08 | 26,40 | 26,87 | 26,87 | 13.853 |
02 mag 2024 | 26,55 | 27,16 | 26,35 | 27,07 | 27,07 | 8.419 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 26,66 | 26,86 | 26,40 | 26,83 | 26,83 | 5.450 |
29 apr 2024 | 25,89 | 26,52 | 25,84 | 25,99 | 25,99 | 95.522 |
26 apr 2024 | 25,92 | 25,95 | 25,45 | 25,68 | 25,68 | 203.688 |
25 apr 2024 | 25,89 | 26,54 | 25,76 | 25,92 | 25,92 | 438.144 |
24 apr 2024 | 26,82 | 27,02 | 25,92 | 25,97 | 25,97 | 226.864 |
23 apr 2024 | 26,59 | 26,77 | 26,13 | 26,30 | 26,30 | 91.713 |
22 apr 2024 | 26,14 | 26,37 | 25,69 | 26,11 | 26,11 | 41.833 |
19 apr 2024 | 26,09 | 26,13 | 25,73 | 26,04 | 26,04 | 68.370 |
18 apr 2024 | 26,30 | 26,59 | 26,10 | 26,40 | 26,40 | 87.890 |
17 apr 2024 | 25,69 | 26,53 | 25,53 | 26,08 | 26,08 | 225.660 |
16 apr 2024 | 26,14 | 26,78 | 25,55 | 25,69 | 25,69 | 381.889 |
15 apr 2024 | 27,46 | 27,67 | 26,53 | 27,33 | 27,33 | 452.551 |
12 apr 2024 | 26,51 | 26,78 | 26,22 | 26,25 | 26,25 | 476.246 |
11 apr 2024 | 26,60 | 26,72 | 26,17 | 26,57 | 26,57 | 190.626 |
10 apr 2024 | 27,23 | 27,53 | 26,40 | 27,15 | 27,15 | 189.407 |
09 apr 2024 | 27,36 | 27,57 | 27,00 | 27,40 | 27,40 | 199.456 |
08 apr 2024 | 27,93 | 28,12 | 27,41 | 27,46 | 27,46 | 262.386 |
05 apr 2024 | 27,77 | 27,99 | 27,50 | 27,70 | 27,70 | 510.700 |
04 apr 2024 | 28,02 | 28,70 | 27,81 | 28,02 | 28,02 | 257.848 |
03 apr 2024 | 26,44 | 27,99 | 26,45 | 27,28 | 27,28 | 307.434 |
02 apr 2024 | 24,96 | 26,43 | 24,66 | 26,24 | 26,24 | 454.319 |
28 mar 2024 | 25,30 | 25,35 | 24,74 | 25,06 | 25,06 | 139.470 |
27 mar 2024 | 25,17 | 25,38 | 24,78 | 25,08 | 25,08 | 106.474 |
26 mar 2024 | 25,08 | 25,45 | 24,99 | 25,21 | 25,21 | 144.873 |
25 mar 2024 | 24,95 | 25,21 | 24,84 | 24,86 | 24,86 | 282.152 |
22 mar 2024 | 25,72 | 25,87 | 24,91 | 25,12 | 25,12 | 164.969 |
21 mar 2024 | 25,49 | 25,95 | 24,80 | 25,69 | 25,69 | 81.341 |
20 mar 2024 | 25,13 | 25,37 | 24,62 | 24,98 | 24,98 | 143.662 |
19 mar 2024 | 25,24 | 25,89 | 25,16 | 25,47 | 25,47 | 98.175 |
18 mar 2024 | 24,51 | 25,25 | 24,22 | 25,15 | 25,15 | 213.190 |
15 mar 2024 | 24,44 | 24,95 | 23,87 | 24,38 | 24,38 | 61.402 |
14 mar 2024 | 24,17 | 26,20 | 23,19 | 24,16 | 24,16 | 679.165 |
13 mar 2024 | 25,20 | 26,24 | 25,08 | 26,15 | 26,15 | 133.782 |
12 mar 2024 | 24,58 | 25,31 | 24,45 | 25,10 | 25,10 | 25.956 |
11 mar 2024 | 24,10 | 24,55 | 23,97 | 24,25 | 24,25 | 40.784 |
08 mar 2024 | 24,05 | 24,51 | 23,90 | 24,18 | 24,18 | 64.318 |
07 mar 2024 | 23,48 | 24,45 | 23,13 | 24,08 | 24,08 | 64.105 |
06 mar 2024 | 22,98 | 23,84 | 22,70 | 23,67 | 23,67 | 55.125 |
05 mar 2024 | 23,12 | 23,11 | 22,60 | 22,81 | 22,81 | 34.411 |
04 mar 2024 | 23,77 | 23,88 | 22,82 | 22,99 | 22,99 | 66.108 |
01 mar 2024 | 23,38 | 23,83 | 23,36 | 23,70 | 23,70 | 92.161 |
29 feb 2024 | 23,28 | 23,45 | 22,67 | 23,35 | 23,35 | 290.145 |
28 feb 2024 | 23,10 | 23,98 | 22,85 | 23,00 | 23,00 | 175.130 |
27 feb 2024 | 23,95 | 24,11 | 23,93 | 23,97 | 23,97 | 153.129 |
26 feb 2024 | 24,30 | 24,40 | 23,66 | 23,94 | 23,94 | 345.652 |
23 feb 2024 | 25,14 | 25,74 | 24,13 | 24,29 | 24,29 | 239.103 |
22 feb 2024 | 24,99 | 25,16 | 24,76 | 24,91 | 24,91 | 455.239 |
21 feb 2024 | 24,14 | 24,93 | 24,12 | 24,56 | 24,56 | 77.347 |
20 feb 2024 | 24,84 | 25,01 | 24,12 | 24,61 | 24,61 | 87.708 |
19 feb 2024 | 24,89 | 24,90 | 24,13 | 24,71 | 24,71 | 39.110 |
16 feb 2024 | 25,01 | 24,99 | 24,47 | 24,83 | 24,83 | 39.529 |
15 feb 2024 | 25,07 | 25,42 | 24,79 | 25,06 | 25,06 | 69.272 |
14 feb 2024 | 24,63 | 24,86 | 24,56 | 24,64 | 24,64 | 56.148 |
13 feb 2024 | 25,30 | 25,50 | 24,75 | 25,35 | 25,35 | 67.917 |
12 feb 2024 | 25,08 | 25,66 | 25,01 | 25,18 | 25,18 | 57.237 |
09 feb 2024 | 25,20 | 25,43 | 24,91 | 25,03 | 25,03 | 85.363 |
08 feb 2024 | 25,17 | 25,60 | 25,11 | 25,29 | 25,29 | 417.925 |
07 feb 2024 | 25,72 | 25,90 | 25,15 | 25,42 | 25,42 | 17.743 |
06 feb 2024 | 25,13 | 25,66 | 24,56 | 25,31 | 25,31 | 105.993 |
05 feb 2024 | 24,86 | 25,41 | 24,74 | 25,09 | 25,09 | 94.829 |
02 feb 2024 | 25,19 | 25,79 | 24,82 | 25,34 | 25,34 | 17.931 |
01 feb 2024 | 24,69 | 25,10 | 24,49 | 24,87 | 24,87 | 10.448 |
31 gen 2024 | 25,10 | 25,92 | 24,66 | 24,94 | 24,94 | 115.556 |
30 gen 2024 | 26,28 | 26,45 | 25,58 | 25,70 | 25,70 | 54.807 |
29 gen 2024 | 26,45 | 26,86 | 26,14 | 26,22 | 26,22 | 164.687 |
26 gen 2024 | 25,76 | 26,76 | 25,65 | 26,36 | 26,36 | 47.362 |
25 gen 2024 | 25,91 | 26,21 | 25,71 | 26,06 | 26,06 | 74.174 |
24 gen 2024 | 26,86 | 26,75 | 25,80 | 26,12 | 26,12 | 168.934 |
23 gen 2024 | 26,18 | 26,70 | 26,19 | 26,42 | 26,42 | 606.579 |
22 gen 2024 | 25,73 | 26,08 | 25,31 | 25,81 | 25,81 | 200.194 |
19 gen 2024 | 26,39 | 26,62 | 25,47 | 25,74 | 25,74 | 256.065 |
18 gen 2024 | 25,64 | 26,37 | 25,34 | 26,25 | 26,25 | 119.575 |
17 gen 2024 | 25,49 | 25,98 | 25,27 | 25,47 | 25,47 | 279.511 |
16 gen 2024 | 26,42 | 26,57 | 25,50 | 25,85 | 25,85 | 370.990 |
15 gen 2024 | 26,01 | 26,82 | 26,01 | 26,10 | 26,10 | 276.338 |
12 gen 2024 | 25,84 | 26,40 | 25,72 | 26,00 | 26,00 | 450.627 |
11 gen 2024 | 26,48 | 26,68 | 26,06 | 26,58 | 26,58 | 290.470 |
10 gen 2024 | 26,26 | 26,56 | 26,05 | 26,28 | 26,28 | 117.828 |
09 gen 2024 | 26,64 | 26,77 | 26,10 | 26,37 | 26,37 | 1.245.465 |
08 gen 2024 | 27,17 | 27,27 | 26,47 | 26,70 | 26,70 | 253.022 |
05 gen 2024 | 27,02 | 27,40 | 26,56 | 27,10 | 27,10 | 146.336 |
04 gen 2024 | 27,02 | 27,29 | 26,82 | 26,99 | 26,99 | 1.426.782 |
03 gen 2024 | 28,19 | 28,33 | 26,67 | 27,23 | 27,23 | 393.238 |
02 gen 2024 | 28,51 | 28,92 | 28,10 | 28,26 | 28,26 | 149.752 |
29 dic 2023 | 28,51 | 28,70 | 28,37 | 28,52 | 28,52 | 437.018 |
28 dic 2023 | 28,84 | 28,97 | 28,51 | 28,75 | 28,75 | 24.227 |
27 dic 2023 | 28,30 | 28,71 | 28,26 | 28,61 | 28,61 | 268.285 |
22 dic 2023 | 28,22 | 28,28 | 28,01 | 28,04 | 28,04 | 445.185 |
21 dic 2023 | 28,42 | 28,73 | 27,82 | 28,05 | 28,05 | 329.163 |
20 dic 2023 | 28,63 | 28,99 | 28,38 | 28,73 | 28,73 | 181.436 |
19 dic 2023 | 27,81 | 28,64 | 27,54 | 28,56 | 28,56 | 270.937 |
18 dic 2023 | 27,98 | 28,19 | 27,59 | 28,11 | 28,11 | 538.917 |
15 dic 2023 | 28,78 | 29,35 | 28,01 | 28,49 | 28,49 | 627.695 |
14 dic 2023 | 27,91 | 28,81 | 26,83 | 27,94 | 27,94 | 1.622.896 |
*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...