Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 21,68 | 21,68 | 21,32 | 21,32 | 21,32 | 200 |
08 mag 2024 | 21,42 | 21,76 | 21,42 | 21,76 | 21,76 | - |
07 mag 2024 | 21,10 | 21,64 | 21,10 | 21,42 | 21,42 | - |
06 mag 2024 | 21,16 | 21,20 | 21,08 | 21,10 | 21,10 | - |
03 mag 2024 | 21,34 | 21,44 | 21,10 | 21,14 | 21,14 | - |
02 mag 2024 | 20,70 | 21,42 | 20,70 | 21,32 | 21,32 | - |
30 apr 2024 | 21,20 | 21,32 | 20,60 | 20,60 | 20,60 | - |
29 apr 2024 | 20,90 | 21,20 | 20,64 | 21,20 | 21,20 | - |
26 apr 2024 | 22,24 | 22,24 | 20,62 | 20,82 | 20,82 | - |
25 apr 2024 | 21,24 | 21,42 | 21,00 | 21,08 | 21,08 | - |
24 apr 2024 | 21,48 | 21,62 | 21,24 | 21,30 | 21,30 | - |
23 apr 2024 | 20,92 | 21,46 | 20,78 | 21,44 | 21,44 | - |
22 apr 2024 | 20,82 | 21,50 | 20,82 | 20,94 | 20,94 | - |
19 apr 2024 | 20,70 | 20,82 | 20,50 | 20,64 | 20,64 | - |
18 apr 2024 | 20,68 | 20,82 | 20,62 | 20,82 | 20,82 | - |
17 apr 2024 | 20,70 | 21,10 | 20,56 | 20,58 | 20,58 | - |
16 apr 2024 | 20,38 | 20,88 | 20,38 | 20,88 | 20,88 | - |
15 apr 2024 | 21,02 | 21,02 | 20,44 | 20,52 | 20,52 | - |
12 apr 2024 | 21,68 | 21,68 | 20,82 | 20,86 | 20,86 | - |
11 apr 2024 | 21,26 | 21,68 | 21,26 | 21,66 | 21,66 | - |
10 apr 2024 | 21,32 | 21,54 | 21,20 | 21,24 | 21,24 | - |
09 apr 2024 | 21,52 | 21,54 | 21,22 | 21,22 | 21,22 | - |
08 apr 2024 | 21,36 | 21,90 | 21,36 | 21,56 | 21,56 | - |
05 apr 2024 | 21,10 | 21,42 | 21,08 | 21,38 | 21,38 | - |
04 apr 2024 | 21,02 | 21,62 | 20,78 | 21,16 | 21,16 | - |
03 apr 2024 | 20,52 | 21,04 | 20,42 | 21,02 | 21,02 | - |
02 apr 2024 | 20,62 | 21,00 | 20,52 | 20,58 | 20,58 | - |
28 mar 2024 | 20,08 | 20,58 | 20,02 | 20,56 | 20,56 | - |
27 mar 2024 | 20,00 | 20,20 | 19,89 | 20,12 | 20,12 | - |
26 mar 2024 | 20,04 | 20,20 | 19,93 | 19,98 | 19,98 | - |
25 mar 2024 | 19,69 | 20,08 | 19,69 | 20,02 | 20,02 | - |
22 mar 2024 | 19,22 | 19,75 | 19,22 | 19,71 | 19,71 | - |
21 mar 2024 | 19,57 | 19,58 | 19,24 | 19,29 | 19,29 | - |
20 mar 2024 | 19,97 | 19,97 | 19,24 | 19,49 | 19,49 | - |
19 mar 2024 | 19,92 | 20,14 | 19,90 | 19,99 | 19,99 | - |
18 mar 2024 | 19,93 | 20,24 | 19,88 | 19,94 | 19,94 | - |
15 mar 2024 | 20,30 | 20,34 | 19,78 | 19,94 | 19,94 | - |
14 mar 2024 | 24,06 | 24,06 | 19,91 | 20,00 | 20,00 | - |
13 mar 2024 | 23,58 | 23,82 | 23,50 | 23,66 | 23,66 | - |
12 mar 2024 | 23,56 | 23,88 | 23,48 | 23,58 | 23,58 | - |
11 mar 2024 | 23,56 | 23,56 | 23,16 | 23,50 | 23,50 | - |
08 mar 2024 | 24,36 | 24,36 | 23,48 | 23,66 | 23,66 | - |
07 mar 2024 | 23,78 | 24,34 | 23,66 | 24,32 | 24,32 | - |
06 mar 2024 | 24,58 | 24,66 | 23,88 | 23,88 | 23,88 | - |
05 mar 2024 | 25,78 | 25,78 | 25,30 | 25,30 | 25,30 | - |
04 mar 2024 | 25,72 | 26,08 | 25,54 | 25,86 | 25,86 | - |
01 mar 2024 | 25,14 | 25,76 | 25,00 | 25,76 | 25,76 | - |
29 feb 2024 | 25,20 | 25,20 | 24,98 | 25,08 | 25,08 | - |
28 feb 2024 | 25,80 | 25,80 | 24,72 | 25,16 | 25,16 | - |
27 feb 2024 | 25,54 | 25,80 | 25,22 | 25,78 | 25,78 | - |
26 feb 2024 | 25,86 | 26,06 | 25,48 | 25,50 | 25,50 | - |
23 feb 2024 | 27,04 | 27,04 | 25,68 | 25,82 | 25,82 | - |
22 feb 2024 | 27,22 | 27,32 | 26,96 | 27,08 | 27,08 | - |
21 feb 2024 | 27,14 | 27,14 | 26,78 | 27,08 | 27,08 | - |
20 feb 2024 | 26,72 | 27,10 | 26,64 | 27,10 | 27,10 | - |
19 feb 2024 | 27,82 | 27,82 | 26,74 | 26,80 | 26,80 | - |
16 feb 2024 | 28,04 | 28,18 | 27,80 | 27,80 | 27,80 | - |
15 feb 2024 | 27,62 | 28,02 | 27,62 | 27,98 | 27,98 | - |
14 feb 2024 | 27,36 | 27,60 | 27,32 | 27,58 | 27,58 | - |
13 feb 2024 | 27,90 | 27,96 | 27,32 | 27,32 | 27,32 | - |
12 feb 2024 | 28,24 | 29,06 | 27,92 | 27,94 | 27,94 | - |
09 feb 2024 | 28,12 | 28,28 | 28,12 | 28,24 | 28,24 | - |
08 feb 2024 | 27,34 | 28,72 | 27,34 | 28,14 | 28,14 | - |
07 feb 2024 | 27,58 | 27,58 | 27,30 | 27,34 | 27,34 | - |
06 feb 2024 | 26,94 | 27,64 | 26,84 | 27,58 | 27,58 | - |
05 feb 2024 | 26,32 | 26,88 | 26,10 | 26,86 | 26,86 | - |
02 feb 2024 | 26,76 | 26,96 | 26,30 | 26,36 | 26,36 | - |
01 feb 2024 | 26,80 | 27,02 | 26,58 | 26,74 | 26,74 | - |
31 gen 2024 | 26,94 | 27,06 | 26,84 | 26,84 | 26,84 | - |
30 gen 2024 | 27,24 | 27,24 | 26,94 | 26,98 | 26,98 | - |
29 gen 2024 | 27,28 | 27,28 | 27,00 | 27,24 | 27,24 | - |
26 gen 2024 | 27,06 | 27,46 | 27,06 | 27,30 | 27,30 | - |
25 gen 2024 | 26,76 | 27,12 | 26,76 | 27,12 | 27,12 | - |
24 gen 2024 | 27,06 | 27,10 | 26,76 | 26,76 | 26,76 | - |
23 gen 2024 | 26,74 | 26,98 | 26,26 | 26,88 | 26,88 | - |
22 gen 2024 | 26,34 | 26,84 | 26,34 | 26,64 | 26,64 | - |
19 gen 2024 | 26,80 | 27,68 | 26,10 | 26,26 | 26,26 | - |
18 gen 2024 | 27,34 | 27,34 | 26,44 | 26,78 | 26,78 | - |
17 gen 2024 | 26,88 | 27,28 | 26,88 | 27,26 | 27,26 | - |
16 gen 2024 | 26,46 | 26,62 | 26,36 | 26,48 | 26,48 | - |
15 gen 2024 | 27,06 | 27,06 | 26,38 | 26,60 | 26,60 | - |
12 gen 2024 | 26,50 | 27,06 | 26,50 | 27,00 | 27,00 | - |
11 gen 2024 | 26,68 | 26,82 | 26,30 | 26,48 | 26,48 | - |
10 gen 2024 | 26,88 | 27,00 | 26,54 | 26,56 | 26,56 | - |
09 gen 2024 | 26,82 | 27,00 | 26,62 | 26,96 | 26,96 | - |
08 gen 2024 | 26,12 | 26,84 | 26,12 | 26,84 | 26,84 | - |
05 gen 2024 | 25,84 | 26,14 | 25,44 | 26,10 | 26,10 | - |
04 gen 2024 | 26,44 | 26,44 | 25,88 | 25,92 | 25,92 | - |
03 gen 2024 | 26,96 | 26,96 | 26,06 | 26,38 | 26,38 | - |
02 gen 2024 | 28,08 | 28,30 | 27,00 | 27,00 | 27,00 | - |
29 dic 2023 | 26,86 | 26,88 | 26,72 | 26,72 | 26,72 | - |
28 dic 2023 | 27,00 | 27,34 | 26,62 | 26,84 | 26,84 | - |
27 dic 2023 | 27,64 | 28,04 | 26,92 | 26,92 | 26,92 | - |
22 dic 2023 | 27,26 | 28,42 | 27,26 | 27,60 | 27,60 | - |
21 dic 2023 | 27,04 | 27,04 | 26,80 | 26,96 | 26,96 | - |
20 dic 2023 | 27,66 | 27,66 | 27,04 | 27,04 | 27,04 | - |
19 dic 2023 | 27,36 | 27,88 | 27,36 | 27,70 | 27,70 | - |
18 dic 2023 | 28,30 | 28,30 | 27,26 | 27,36 | 27,36 | - |
15 dic 2023 | 27,98 | 28,90 | 27,98 | 28,26 | 28,26 | - |
14 dic 2023 | 27,74 | 28,62 | 27,74 | 27,94 | 27,94 | - |
*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...