Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 26,38 | 26,47 | 26,42 | 26,47 | 26,47 | 6.955 |
26 mar 2024 | 26,32 | 26,37 | 26,36 | 26,36 | 26,36 | 6.306 |
25 mar 2024 | 26,25 | 26,31 | 26,21 | 26,30 | 26,30 | 9.787 |
22 mar 2024 | 26,40 | 26,33 | 26,33 | 26,33 | 26,33 | 1.227 |
21 mar 2024 | 26,35 | 26,47 | 26,42 | 26,45 | 26,45 | 2.715 |
20 mar 2024 | 26,17 | 26,21 | 26,21 | 26,21 | 26,21 | 50 |
19 mar 2024 | 26,22 | 26,12 | 26,07 | 26,12 | 26,12 | 11.049 |
18 mar 2024 | 26,35 | 26,26 | 26,26 | 26,26 | 26,26 | 1.604 |
15 mar 2024 | 26,48 | 26,47 | 26,44 | 26,47 | 26,47 | 451 |
14 mar 2024 | 26,61 | 26,56 | 26,56 | 26,56 | 26,56 | 200 |
13 mar 2024 | 26,46 | 26,52 | 26,44 | 26,51 | 26,51 | 4.578 |
12 mar 2024 | 26,37 | 26,36 | 26,36 | 26,36 | 26,36 | 1.100 |
11 mar 2024 | 26,16 | 26,20 | 26,20 | 26,20 | 26,20 | 807 |
08 mar 2024 | 26,06 | 26,16 | 26,15 | 26,16 | 26,16 | 9.323 |
07 mar 2024 | 25,86 | 25,93 | 25,82 | 25,93 | 25,93 | 345 |
06 mar 2024 | 25,66 | 25,82 | 25,74 | 25,81 | 25,81 | 4.346 |
05 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
04 mar 2024 | 25,74 | 25,73 | 25,62 | 25,62 | 25,62 | 3.035 |
01 mar 2024 | 25,73 | 25,78 | 25,68 | 25,78 | 25,78 | 1.528 |
29 feb 2024 | 25,60 | 25,63 | 25,63 | 25,63 | 25,63 | 230 |
28 feb 2024 | 25,65 | 25,74 | 25,63 | 25,63 | 25,63 | 301 |
27 feb 2024 | 25,65 | 25,66 | 25,62 | 25,66 | 25,66 | 1.345 |
26 feb 2024 | 25,74 | 25,82 | 25,80 | 25,82 | 25,82 | 580 |
23 feb 2024 | 25,60 | 25,72 | 25,70 | 25,72 | 25,72 | 2.323 |
22 feb 2024 | 25,69 | 25,63 | 25,57 | 25,61 | 25,61 | 23.735 |
21 feb 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
20 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
19 feb 2024 | 25,45 | 25,59 | 25,57 | 25,59 | 25,59 | 682 |
16 feb 2024 | 25,41 | 25,52 | 25,49 | 25,49 | 25,49 | 4.150 |
15 feb 2024 | 25,36 | 25,42 | 25,36 | 25,42 | 25,42 | 43.668 |
14 feb 2024 | 25,17 | 25,24 | 25,20 | 25,24 | 25,24 | 3.594 |
13 feb 2024 | 25,25 | 25,29 | 25,20 | 25,20 | 25,20 | 533 |
12 feb 2024 | 25,08 | 25,14 | 25,07 | 25,14 | 25,14 | 4.835 |
09 feb 2024 | 25,13 | 25,11 | 25,11 | 25,11 | 25,11 | 134 |
08 feb 2024 | 25,30 | 25,37 | 25,30 | 25,30 | 25,30 | 6.179 |
07 feb 2024 | 25,37 | 25,37 | 25,35 | 25,36 | 25,36 | 3.594 |
06 feb 2024 | 25,54 | 25,29 | 25,27 | 25,28 | 25,28 | 1.253 |
05 feb 2024 | 25,34 | 25,39 | 25,38 | 25,38 | 25,38 | 1.084 |
02 feb 2024 | 25,50 | 25,43 | 25,41 | 25,41 | 25,41 | 3.372 |
01 feb 2024 | 25,39 | 25,37 | 25,30 | 25,30 | 25,30 | 774 |
31 gen 2024 | 25,69 | 25,71 | 25,71 | 25,71 | 25,71 | 416 |
30 gen 2024 | 25,71 | 25,78 | 25,72 | 25,75 | 25,75 | 11.962 |
29 gen 2024 | 25,61 | 25,67 | 25,63 | 25,63 | 25,63 | 14.820 |
26 gen 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
25 gen 2024 | 25,12 | 25,14 | 25,07 | 25,07 | 25,07 | 6.104 |
24 gen 2024 | 25,12 | 25,11 | 25,07 | 25,07 | 25,07 | 51.728 |
23 gen 2024 | 25,36 | 25,26 | 25,07 | 25,07 | 25,07 | 28.612 |
22 gen 2024 | 25,23 | 25,33 | 25,23 | 25,33 | 25,33 | 41.890 |
19 gen 2024 | 25,30 | 25,16 | 25,16 | 25,16 | 25,16 | 990 |
18 gen 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
17 gen 2024 | 25,07 | 25,01 | 25,01 | 25,01 | 25,01 | 447 |
16 gen 2024 | 25,07 | 25,10 | 25,09 | 25,10 | 25,10 | 210 |
15 gen 2024 | 25,24 | 25,26 | 25,22 | 25,22 | 25,22 | 333 |
12 gen 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
11 gen 2024 | 25,36 | 25,25 | 25,25 | 25,25 | 25,25 | 705 |
10 gen 2024 | 25,23 | 25,30 | 25,23 | 25,30 | 25,30 | 2.796 |
09 gen 2024 | 25,27 | 25,26 | 25,24 | 25,24 | 25,24 | 432 |
08 gen 2024 | 25,15 | 25,09 | 25,09 | 25,09 | 25,09 | 2.004 |
05 gen 2024 | 25,08 | 25,13 | 25,02 | 25,08 | 25,08 | 41.154 |
04 gen 2024 | 25,17 | 25,22 | 25,16 | 25,16 | 25,16 | 1.251.297 |
03 gen 2024 | 25,20 | 25,39 | 25,30 | 25,30 | 25,30 | 3.148 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 25,05 | 25,01 | 25,01 | 25,01 | 25,01 | 3.177 |
28 dic 2023 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
27 dic 2023 | 25,11 | 25,07 | 25,07 | 25,07 | 25,07 | 50 |
22 dic 2023 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
21 dic 2023 | 25,08 | 25,05 | 25,05 | 25,05 | 25,05 | 7.049 |
20 dic 2023 | 25,19 | 25,16 | 25,14 | 25,16 | 25,16 | 4.825 |
19 dic 2023 | 25,16 | 25,23 | 25,23 | 25,23 | 25,23 | 40.000 |
18 dic 2023 | 25,16 | 25,13 | 25,13 | 25,13 | 25,13 | 211 |
15 dic 2023 | 25,33 | 25,31 | 25,23 | 25,31 | 25,31 | 782 |
14 dic 2023 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
13 dic 2023 | 25,16 | 25,24 | 25,21 | 25,21 | 25,21 | 7.945 |
12 dic 2023 | 25,10 | 25,15 | 25,12 | 25,15 | 25,15 | 10.707 |
11 dic 2023 | 25,06 | 25,02 | 24,92 | 25,02 | 25,02 | 23.254 |
08 dic 2023 | 24,75 | 24,86 | 24,85 | 24,85 | 24,85 | 4.377 |
07 dic 2023 | 24,74 | 24,77 | 24,74 | 24,74 | 24,74 | 1.226 |
06 dic 2023 | 24,75 | 24,76 | 24,72 | 24,72 | 24,72 | 2.139 |
05 dic 2023 | 24,73 | 24,72 | 24,71 | 24,71 | 24,71 | 474 |
04 dic 2023 | 24,65 | 24,69 | 24,66 | 24,69 | 24,69 | 20.180 |
01 dic 2023 | 24,61 | 24,69 | 24,64 | 24,64 | 24,64 | 8.118 |
30 nov 2023 | 24,44 | 24,55 | 24,47 | 24,47 | 24,47 | 30.047 |
29 nov 2023 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
28 nov 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
27 nov 2023 | 24,59 | 24,57 | 24,52 | 24,52 | 24,52 | 1.018 |
24 nov 2023 | 24,56 | 24,59 | 24,59 | 24,59 | 24,59 | 2.848 |
23 nov 2023 | 24,53 | 24,55 | 24,55 | 24,55 | 24,55 | 31.137 |
22 nov 2023 | 24,46 | 24,56 | 24,52 | 24,56 | 24,56 | 2.748 |
21 nov 2023 | 24,40 | 24,38 | 24,36 | 24,36 | 24,36 | 1.350 |
20 nov 2023 | 24,34 | 24,32 | 24,32 | 24,32 | 24,32 | 1.794 |
17 nov 2023 | 24,24 | 24,42 | 24,38 | 24,42 | 24,42 | 1.839 |
16 nov 2023 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
15 nov 2023 | 24,32 | 24,42 | 24,34 | 24,34 | 24,34 | 2.119 |
14 nov 2023 | 24,06 | 24,31 | 24,23 | 24,27 | 24,27 | 3.128 |
13 nov 2023 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
10 nov 2023 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
09 nov 2023 | 24,01 | 24,20 | 24,20 | 24,20 | 24,20 | 2.211 |
08 nov 2023 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
07 nov 2023 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
06 nov 2023 | 24,08 | 23,93 | 23,93 | 23,93 | 23,93 | 4.876 |
*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...