Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 29,24 | 29,29 | 29,14 | 29,22 | 29,22 | 79 |
17 apr 2024 | 29,80 | 29,90 | 29,06 | 29,48 | 29,48 | 1.444 |
16 apr 2024 | 28,80 | 29,04 | 28,18 | 28,62 | 28,62 | 2.377 |
15 apr 2024 | 29,76 | 30,04 | 28,89 | 28,89 | 28,89 | 2.445 |
12 apr 2024 | 30,47 | 30,76 | 29,77 | 29,81 | 29,81 | 1.760 |
11 apr 2024 | 30,65 | 30,69 | 29,73 | 29,92 | 29,92 | 3.653 |
10 apr 2024 | 29,96 | 30,31 | 29,90 | 30,22 | 30,22 | 2.834 |
09 apr 2024 | 30,23 | 30,39 | 29,71 | 29,74 | 29,74 | 2.333 |
08 apr 2024 | 29,52 | 30,05 | 29,23 | 30,05 | 30,05 | 2.248 |
05 apr 2024 | 28,89 | 29,23 | 28,61 | 29,23 | 29,23 | 3.243 |
04 apr 2024 | 29,72 | 29,78 | 29,12 | 29,24 | 29,24 | 862 |
03 apr 2024 | 29,69 | 29,69 | 29,26 | 29,42 | 29,42 | 5.000 |
02 apr 2024 | 28,98 | 29,35 | 28,94 | 29,35 | 29,35 | 972 |
28 mar 2024 | 28,62 | 29,30 | 28,52 | 29,09 | 29,09 | 3.576 |
27 mar 2024 | 27,16 | 28,52 | 27,16 | 28,52 | 28,52 | 4.610 |
26 mar 2024 | 27,59 | 27,68 | 27,42 | 27,42 | 27,42 | 1.561 |
25 mar 2024 | 27,13 | 27,71 | 27,13 | 27,63 | 27,63 | 5.142 |
22 mar 2024 | 26,69 | 27,17 | 26,69 | 26,90 | 26,90 | 1.437 |
21 mar 2024 | 26,64 | 27,08 | 26,57 | 26,77 | 26,77 | 1.172 |
20 mar 2024 | 26,09 | 26,83 | 26,04 | 26,71 | 26,71 | 2.669 |
19 mar 2024 | 25,32 | 26,18 | 25,32 | 25,98 | 25,98 | 3.243 |
18 mar 2024 | 25,84 | 25,95 | 25,48 | 25,65 | 25,65 | 1.766 |
15 mar 2024 | 26,05 | 26,19 | 25,73 | 25,73 | 25,73 | 2.288 |
14 mar 2024 | 26,02 | 26,17 | 25,64 | 25,83 | 25,83 | 2.492 |
13 mar 2024 | 26,33 | 26,49 | 26,21 | 26,43 | 26,43 | 357 |
12 mar 2024 | 26,69 | 26,70 | 26,04 | 26,04 | 26,04 | 520 |
11 mar 2024 | 26,46 | 26,50 | 25,85 | 26,11 | 26,11 | 1.273 |
08 mar 2024 | 26,53 | 26,78 | 26,52 | 26,52 | 26,52 | 46 |
07 mar 2024 | 26,96 | 26,96 | 26,57 | 26,72 | 26,72 | 3.145 |
06 mar 2024 | 27,04 | 27,22 | 26,56 | 26,74 | 26,74 | 2.049 |
05 mar 2024 | 26,61 | 27,23 | 26,61 | 27,00 | 27,00 | 1.076 |
04 mar 2024 | 26,60 | 27,00 | 26,50 | 26,78 | 26,78 | 5.030 |
01 mar 2024 | 25,82 | 26,34 | 25,69 | 25,97 | 25,97 | 2.591 |
29 feb 2024 | 25,41 | 25,87 | 25,37 | 25,68 | 25,68 | 1.585 |
28 feb 2024 | 25,45 | 25,72 | 25,38 | 25,60 | 25,60 | 785 |
27 feb 2024 | 25,67 | 25,76 | 25,39 | 25,75 | 25,75 | 1.888 |
26 feb 2024 | 25,48 | 25,91 | 25,30 | 25,62 | 25,62 | 2.362 |
23 feb 2024 | 25,01 | 25,41 | 24,92 | 25,41 | 25,41 | 1.971 |
22 feb 2024 | 24,59 | 26,00 | 24,51 | 25,92 | 25,92 | 17.515 |
21 feb 2024 | 24,87 | 26,49 | 24,82 | 25,97 | 25,97 | 31.115 |
20 feb 2024 | 23,78 | 23,98 | 23,42 | 23,43 | 23,43 | 4.465 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 23,62 | 24,07 | 23,51 | 24,01 | 24,01 | 1.697 |
15 feb 2024 | 22,57 | 23,77 | 22,33 | 23,39 | 23,39 | 8.327 |
14 feb 2024 | 20,68 | 21,19 | 20,59 | 21,19 | 21,19 | 851 |
13 feb 2024 | 21,12 | 21,25 | 20,77 | 21,01 | 21,01 | 2.791 |
12 feb 2024 | 21,28 | 21,98 | 21,28 | 21,70 | 21,70 | 3.071 |
09 feb 2024 | 21,56 | 21,67 | 21,19 | 21,23 | 21,23 | 941 |
08 feb 2024 | 21,17 | 21,70 | 21,17 | 21,57 | 21,57 | 51 |
07 feb 2024 | 21,66 | 21,69 | 21,23 | 21,27 | 21,27 | 1.599 |
06 feb 2024 | 21,23 | 21,83 | 21,11 | 21,83 | 21,83 | 1.870 |
05 feb 2024 | 21,71 | 21,71 | 21,18 | 21,43 | 21,43 | 2.786 |
02 feb 2024 | 22,02 | 22,12 | 21,71 | 22,12 | 22,12 | 1.600 |
01 feb 2024 | 22,48 | 22,51 | 22,00 | 22,05 | 22,05 | 380 |
31 gen 2024 | 22,80 | 22,97 | 22,59 | 22,67 | 22,67 | 2.012 |
30 gen 2024 | 22,49 | 23,00 | 22,29 | 23,00 | 23,00 | 457 |
29 gen 2024 | 22,58 | 22,62 | 22,08 | 22,12 | 22,12 | 2.615 |
26 gen 2024 | 22,78 | 22,87 | 22,38 | 22,51 | 22,51 | 358 |
25 gen 2024 | 22,73 | 22,81 | 22,25 | 22,54 | 22,54 | 1.506 |
24 gen 2024 | 22,31 | 22,66 | 22,14 | 22,47 | 22,47 | 3.495 |
23 gen 2024 | 21,74 | 21,98 | 21,60 | 21,78 | 21,78 | 519 |
22 gen 2024 | 21,56 | 21,84 | 21,51 | 21,67 | 21,67 | 901 |
19 gen 2024 | 21,58 | 21,76 | 21,34 | 21,69 | 21,69 | 641 |
18 gen 2024 | 22,24 | 22,24 | 21,70 | 21,70 | 21,70 | 742 |
17 gen 2024 | 21,65 | 22,40 | 21,65 | 22,15 | 22,15 | 602 |
16 gen 2024 | 22,91 | 23,06 | 22,40 | 22,42 | 22,42 | 1.561 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 23,45 | 23,69 | 22,97 | 23,06 | 23,06 | 2.635 |
11 gen 2024 | 22,82 | 23,52 | 22,75 | 23,10 | 23,10 | 3.291 |
10 gen 2024 | 22,78 | 22,95 | 22,59 | 22,65 | 22,65 | 4.590 |
09 gen 2024 | 23,27 | 23,65 | 23,09 | 23,65 | 23,65 | 2.835 |
08 gen 2024 | 22,46 | 22,78 | 22,20 | 22,78 | 22,78 | 1.326 |
05 gen 2024 | 22,34 | 23,05 | 22,29 | 22,93 | 22,93 | 2.530 |
04 gen 2024 | 23,25 | 23,25 | 22,37 | 22,45 | 22,45 | 9.949 |
03 gen 2024 | 22,24 | 23,00 | 22,15 | 22,87 | 22,87 | 1.278 |
02 gen 2024 | 23,06 | 23,08 | 22,55 | 22,92 | 22,92 | 2.387 |
29 dic 2023 | 22,91 | 22,94 | 22,68 | 22,79 | 22,79 | 3.044 |
28 dic 2023 | 22,97 | 23,15 | 22,70 | 23,06 | 23,06 | 3.428 |
27 dic 2023 | 23,18 | 23,23 | 22,94 | 22,94 | 22,94 | 1.987 |
22 dic 2023 | 22,96 | 23,08 | 22,66 | 22,99 | 22,99 | 5.079 |
21 dic 2023 | 22,01 | 22,44 | 22,01 | 22,41 | 22,41 | 2.586 |
20 dic 2023 | 22,60 | 22,67 | 22,26 | 22,36 | 22,36 | 3.072 |
19 dic 2023 | 22,35 | 22,35 | 21,83 | 22,08 | 22,08 | 2.809 |
18 dic 2023 | 22,70 | 22,70 | 22,24 | 22,58 | 22,58 | 3.726 |
15 dic 2023 | 21,89 | 22,13 | 21,52 | 22,04 | 22,04 | 24.341 |
14 dic 2023 | 21,66 | 22,22 | 21,33 | 21,33 | 21,33 | 10.856 |
13 dic 2023 | 20,49 | 20,85 | 20,42 | 20,58 | 20,58 | 2.716 |
12 dic 2023 | 20,55 | 20,59 | 20,13 | 20,15 | 20,15 | 20.195 |
11 dic 2023 | 20,16 | 21,19 | 20,15 | 21,19 | 21,19 | 12.077 |
08 dic 2023 | 21,03 | 21,13 | 20,71 | 20,92 | 20,92 | 1.589 |
07 dic 2023 | 21,71 | 21,89 | 20,91 | 21,16 | 21,16 | 5.335 |
06 dic 2023 | 22,37 | 22,77 | 22,00 | 22,02 | 22,02 | 1.756 |
05 dic 2023 | 23,19 | 23,41 | 22,61 | 22,61 | 22,61 | 5.609 |
04 dic 2023 | 23,02 | 23,46 | 22,97 | 22,98 | 22,98 | 1.894 |
01 dic 2023 | 23,59 | 24,36 | 23,49 | 24,20 | 24,20 | 678 |
30 nov 2023 | 23,65 | 24,45 | 23,32 | 23,74 | 23,74 | 2.351 |
29 nov 2023 | 24,17 | 24,21 | 23,73 | 23,85 | 23,85 | 467 |
28 nov 2023 | 24,25 | 24,34 | 23,96 | 24,00 | 24,00 | 6.188 |
27 nov 2023 | 24,80 | 24,80 | 24,10 | 24,10 | 24,10 | 2.333 |
24 nov 2023 | 24,78 | 25,18 | 24,71 | 25,03 | 25,03 | 2.452 |
*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...