Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 20,70 | 21,32 | 20,15 | 20,78 | 20,78 | 16.824 |
18 apr 2024 | 20,87 | 21,40 | 20,49 | 20,81 | 20,81 | 27.763 |
17 apr 2024 | 20,62 | 20,91 | 20,37 | 20,84 | 20,84 | 27.066 |
16 apr 2024 | 20,73 | 20,92 | 20,22 | 20,88 | 20,88 | 17.663 |
15 apr 2024 | 22,56 | 22,47 | 20,97 | 21,06 | 21,06 | 45.185 |
12 apr 2024 | 23,70 | 23,40 | 22,42 | 22,51 | 22,51 | 43.283 |
11 apr 2024 | 23,65 | 23,82 | 23,09 | 23,69 | 23,69 | 37.431 |
10 apr 2024 | 24,95 | 25,00 | 23,57 | 23,75 | 23,75 | 61.963 |
09 apr 2024 | 25,10 | 25,14 | 24,50 | 24,88 | 24,88 | 8.795 |
08 apr 2024 | 25,37 | 25,66 | 25,00 | 25,09 | 25,09 | 11.404 |
05 apr 2024 | 24,96 | 25,28 | 24,57 | 25,12 | 25,12 | 8.690 |
04 apr 2024 | 25,50 | 26,02 | 25,35 | 25,62 | 25,62 | 9.526 |
03 apr 2024 | 25,64 | 26,25 | 25,29 | 25,37 | 25,37 | 13.819 |
02 apr 2024 | 26,45 | 26,00 | 25,15 | 25,64 | 25,64 | 13.025 |
28 mar 2024 | 27,25 | 27,72 | 27,10 | 27,21 | 27,21 | 15.406 |
27 mar 2024 | 27,57 | 27,50 | 26,77 | 27,07 | 27,07 | 28.334 |
26 mar 2024 | 27,91 | 28,08 | 27,43 | 27,58 | 27,58 | 22.311 |
25 mar 2024 | 28,07 | 28,33 | 26,90 | 27,41 | 27,41 | 30.452 |
22 mar 2024 | 28,67 | 28,38 | 27,42 | 27,83 | 27,83 | 32.622 |
21 mar 2024 | 29,20 | 29,45 | 28,35 | 28,61 | 28,61 | 23.503 |
20 mar 2024 | 28,42 | 28,74 | 27,82 | 28,69 | 28,69 | 16.144 |
19 mar 2024 | 29,05 | 28,77 | 27,77 | 28,21 | 28,21 | 20.571 |
18 mar 2024 | 29,16 | 29,50 | 28,47 | 29,03 | 29,03 | 24.140 |
15 mar 2024 | 28,80 | 29,29 | 28,23 | 29,17 | 29,17 | 11.542 |
14 mar 2024 | 30,52 | 30,27 | 28,75 | 28,82 | 28,82 | 47.252 |
13 mar 2024 | 30,75 | 30,94 | 30,16 | 30,56 | 30,56 | 12.380 |
12 mar 2024 | 31,20 | 31,14 | 29,71 | 30,45 | 30,45 | 19.328 |
11 mar 2024 | 31,52 | 32,16 | 31,17 | 31,25 | 31,25 | 13.683 |
08 mar 2024 | 31,94 | 34,22 | 31,84 | 31,84 | 31,84 | 49.693 |
07 mar 2024 | 32,42 | 33,00 | 31,76 | 31,80 | 31,80 | 23.020 |
06 mar 2024 | 31,92 | 33,33 | 31,53 | 32,77 | 32,77 | 55.182 |
05 mar 2024 | 33,61 | 33,53 | 31,40 | 31,53 | 31,53 | 94.305 |
04 mar 2024 | 35,65 | 37,52 | 34,54 | 35,04 | 35,04 | 63.519 |
01 mar 2024 | 36,78 | 37,73 | 33,70 | 35,53 | 35,53 | 136.768 |
29 feb 2024 | 33,85 | 37,89 | 33,65 | 37,85 | 37,85 | 389.944 |
28 feb 2024 | 30,34 | 30,70 | 29,00 | 29,69 | 29,69 | 52.505 |
27 feb 2024 | 29,03 | 30,12 | 29,07 | 29,81 | 29,81 | 98.063 |
26 feb 2024 | 26,06 | 28,68 | 25,85 | 27,99 | 27,99 | 108.574 |
23 feb 2024 | 26,77 | 26,67 | 25,66 | 26,10 | 26,10 | 19.407 |
22 feb 2024 | 27,76 | 27,50 | 26,42 | 26,68 | 26,68 | 46.860 |
21 feb 2024 | 26,92 | 26,79 | 25,84 | 26,20 | 26,20 | 28.213 |
20 feb 2024 | 28,46 | 28,50 | 26,36 | 26,77 | 26,77 | 61.246 |
19 feb 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
16 feb 2024 | 30,18 | 30,30 | 28,74 | 28,98 | 28,98 | 36.976 |
15 feb 2024 | 29,84 | 30,33 | 28,96 | 29,55 | 29,55 | 59.884 |
14 feb 2024 | 29,10 | 29,79 | 28,71 | 29,23 | 29,23 | 39.949 |
13 feb 2024 | 31,04 | 30,77 | 28,20 | 29,42 | 29,42 | 64.337 |
12 feb 2024 | 28,67 | 31,53 | 28,71 | 30,98 | 30,98 | 125.114 |
09 feb 2024 | 26,92 | 29,62 | 26,90 | 28,52 | 28,52 | 84.639 |
08 feb 2024 | 26,07 | 27,35 | 25,61 | 27,08 | 27,08 | 39.918 |
07 feb 2024 | 25,95 | 26,10 | 25,16 | 25,57 | 25,57 | 17.723 |
06 feb 2024 | 24,39 | 26,20 | 24,50 | 25,76 | 25,76 | 38.048 |
05 feb 2024 | 25,04 | 24,80 | 23,76 | 24,12 | 24,12 | 13.559 |
02 feb 2024 | 25,21 | 25,29 | 24,32 | 24,48 | 24,48 | 18.786 |
01 feb 2024 | 25,03 | 25,02 | 23,89 | 24,56 | 24,56 | 14.712 |
31 gen 2024 | 25,40 | 25,67 | 24,80 | 25,32 | 25,32 | 20.601 |
30 gen 2024 | 26,11 | 26,21 | 25,32 | 25,55 | 25,55 | 37.680 |
29 gen 2024 | 25,31 | 25,80 | 24,92 | 25,76 | 25,76 | 16.165 |
26 gen 2024 | 25,22 | 25,79 | 25,06 | 25,13 | 25,13 | 20.254 |
25 gen 2024 | 25,53 | 26,11 | 25,05 | 25,13 | 25,13 | 21.795 |
24 gen 2024 | 26,49 | 27,20 | 25,50 | 25,50 | 25,50 | 26.583 |
23 gen 2024 | 26,70 | 26,97 | 25,88 | 26,17 | 26,17 | 26.072 |
22 gen 2024 | 25,25 | 27,00 | 25,17 | 25,97 | 25,97 | 58.633 |
19 gen 2024 | 24,20 | 24,63 | 23,74 | 24,62 | 24,62 | 31.186 |
18 gen 2024 | 24,41 | 25,09 | 23,60 | 23,83 | 23,83 | 33.662 |
17 gen 2024 | 24,82 | 24,66 | 24,12 | 24,15 | 24,15 | 47.839 |
16 gen 2024 | 25,73 | 25,73 | 25,00 | 25,03 | 25,03 | 38.799 |
15 gen 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
12 gen 2024 | 27,29 | 27,61 | 26,50 | 26,57 | 26,57 | 20.971 |
11 gen 2024 | 28,86 | 28,30 | 26,19 | 27,21 | 27,21 | 56.396 |
10 gen 2024 | 28,44 | 29,08 | 27,68 | 28,96 | 28,96 | 60.505 |
09 gen 2024 | 28,51 | 28,52 | 27,71 | 28,43 | 28,43 | 28.628 |
08 gen 2024 | 27,17 | 28,64 | 27,12 | 28,54 | 28,54 | 36.070 |
05 gen 2024 | 28,02 | 28,02 | 27,33 | 27,51 | 27,51 | 12.011 |
04 gen 2024 | 27,83 | 28,14 | 27,51 | 28,13 | 28,13 | 17.453 |
03 gen 2024 | 28,68 | 28,29 | 27,47 | 27,76 | 27,76 | 19.218 |
02 gen 2024 | 29,16 | 29,73 | 28,13 | 28,86 | 28,86 | 43.142 |
29 dic 2023 | 30,17 | 30,23 | 28,57 | 29,09 | 29,09 | 100.026 |
28 dic 2023 | 30,29 | 31,11 | 29,80 | 30,29 | 30,29 | 96.640 |
27 dic 2023 | 29,43 | 30,37 | 29,42 | 30,36 | 30,36 | 97.736 |
22 dic 2023 | 29,57 | 29,94 | 28,45 | 29,57 | 29,57 | 70.772 |
21 dic 2023 | 30,17 | 31,08 | 29,07 | 29,23 | 29,23 | 67.569 |
20 dic 2023 | 32,51 | 32,66 | 31,40 | 31,49 | 31,49 | 68.739 |
19 dic 2023 | 30,70 | 33,91 | 30,80 | 31,95 | 31,95 | 244.722 |
18 dic 2023 | 31,43 | 31,55 | 30,17 | 30,81 | 30,81 | 68.124 |
15 dic 2023 | 31,65 | 32,30 | 30,67 | 30,97 | 30,97 | 92.818 |
14 dic 2023 | 28,40 | 31,37 | 28,35 | 30,98 | 30,98 | 135.576 |
13 dic 2023 | 27,76 | 27,88 | 26,96 | 27,18 | 27,18 | 40.376 |
12 dic 2023 | 28,24 | 28,10 | 27,30 | 27,71 | 27,71 | 55.490 |
11 dic 2023 | 28,38 | 28,61 | 27,57 | 27,78 | 27,78 | 68.074 |
08 dic 2023 | 25,93 | 28,22 | 25,91 | 28,03 | 28,03 | 96.509 |
07 dic 2023 | 26,69 | 27,95 | 25,15 | 26,09 | 26,09 | 181.942 |
06 dic 2023 | 30,47 | 30,83 | 29,56 | 29,82 | 29,82 | 98.359 |
05 dic 2023 | 30,16 | 30,41 | 29,17 | 30,17 | 30,17 | 43.705 |
04 dic 2023 | 31,16 | 31,36 | 29,97 | 30,25 | 30,25 | 109.262 |
01 dic 2023 | 29,43 | 30,89 | 28,34 | 30,87 | 30,87 | 77.992 |
30 nov 2023 | 30,64 | 30,82 | 28,77 | 29,19 | 29,19 | 106.376 |
29 nov 2023 | 29,70 | 31,61 | 29,92 | 30,35 | 30,35 | 100.546 |
28 nov 2023 | 29,00 | 29,76 | 28,48 | 29,08 | 29,08 | 82.168 |
27 nov 2023 | 28,82 | 29,91 | 28,24 | 29,27 | 29,27 | 78.832 |
*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...