Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 22,55 | 22,70 | 22,42 | 22,63 | 22,63 | 5.303 |
02 mag 2024 | 22,62 | 22,78 | 22,46 | 22,54 | 22,54 | 4.066 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 22,89 | 23,00 | 22,52 | 22,75 | 22,75 | 10.719 |
29 apr 2024 | 22,76 | 22,90 | 22,72 | 22,81 | 22,81 | 2.466 |
26 apr 2024 | 22,22 | 22,90 | 22,26 | 22,84 | 22,84 | 22.735 |
25 apr 2024 | 22,29 | 22,30 | 21,90 | 21,97 | 21,97 | 10.243 |
24 apr 2024 | 21,97 | 22,30 | 21,94 | 22,09 | 22,09 | 438.050 |
23 apr 2024 | 21,67 | 21,94 | 21,54 | 21,84 | 21,84 | 48.499 |
22 apr 2024 | 20,81 | 21,56 | 20,94 | 20,98 | 20,98 | 33.098 |
19 apr 2024 | 20,50 | 20,70 | 20,32 | 20,45 | 20,45 | 64.475 |
18 apr 2024 | 20,54 | 20,72 | 20,28 | 20,52 | 20,52 | 69.596 |
17 apr 2024 | 20,15 | 20,56 | 20,12 | 20,39 | 20,39 | 35.473 |
16 apr 2024 | 20,67 | 20,74 | 20,24 | 20,37 | 20,37 | 41.560 |
15 apr 2024 | 21,19 | 21,30 | 20,98 | 21,11 | 21,11 | 254.007 |
12 apr 2024 | 21,70 | 21,66 | 21,22 | 21,55 | 21,55 | 460.430 |
11 apr 2024 | 21,57 | 21,78 | 21,30 | 21,44 | 21,44 | 64.691 |
10 apr 2024 | 21,49 | 21,64 | 21,36 | 21,46 | 21,46 | 30.739 |
09 apr 2024 | 21,48 | 21,64 | 21,38 | 21,58 | 21,58 | 45.379 |
08 apr 2024 | 21,53 | 21,54 | 21,30 | 21,36 | 21,36 | 32.633 |
05 apr 2024 | 21,52 | 21,74 | 21,22 | 21,31 | 21,31 | 36.434 |
04 apr 2024 | 21,67 | 21,76 | 21,52 | 21,65 | 21,65 | 22.573 |
03 apr 2024 | 21,16 | 21,66 | 21,24 | 21,60 | 21,60 | 63.353 |
02 apr 2024 | 20,93 | 21,84 | 20,86 | 21,18 | 21,18 | 134.302 |
28 mar 2024 | 21,24 | 21,40 | 20,74 | 20,85 | 20,85 | 101.783 |
27 mar 2024 | 20,66 | 21,30 | 20,44 | 20,95 | 20,95 | 57.291 |
26 mar 2024 | 20,38 | 20,70 | 20,42 | 20,61 | 20,61 | 125.233 |
25 mar 2024 | 20,79 | 20,86 | 20,20 | 20,39 | 20,39 | 192.237 |
22 mar 2024 | 20,96 | 21,14 | 20,46 | 20,65 | 20,65 | 183.195 |
21 mar 2024 | 22,60 | 22,70 | 20,98 | 21,18 | 21,18 | 36.730 |
20 mar 2024 | 21,55 | 21,92 | 21,42 | 21,86 | 21,86 | 23.229 |
19 mar 2024 | 21,67 | 21,92 | 21,42 | 21,70 | 21,70 | 55.398 |
18 mar 2024 | 21,79 | 21,86 | 21,62 | 21,72 | 21,72 | 29.819 |
15 mar 2024 | 21,67 | 22,04 | 21,48 | 21,89 | 21,89 | 65.963 |
14 mar 2024 | 21,71 | 21,92 | 21,50 | 21,68 | 21,68 | 68.007 |
13 mar 2024 | 22,01 | 22,06 | 21,62 | 21,70 | 21,70 | 57.138 |
12 mar 2024 | 22,12 | 22,24 | 21,86 | 21,96 | 21,96 | 13.929 |
11 mar 2024 | 22,21 | 22,40 | 21,98 | 22,04 | 22,04 | 19.073 |
08 mar 2024 | 22,77 | 22,76 | 22,30 | 22,45 | 22,45 | 15.492 |
07 mar 2024 | 22,21 | 22,84 | 22,12 | 22,30 | 22,30 | 39.794 |
06 mar 2024 | 22,13 | 22,42 | 22,22 | 22,29 | 22,29 | 56.412 |
05 mar 2024 | 22,09 | 22,22 | 21,92 | 22,06 | 22,06 | 264.909 |
04 mar 2024 | 22,50 | 22,68 | 22,20 | 22,23 | 22,23 | 24.744 |
01 mar 2024 | 22,42 | 22,56 | 21,50 | 22,42 | 22,42 | 21.092 |
29 feb 2024 | 22,38 | 22,72 | 22,30 | 22,40 | 22,40 | 32.565 |
28 feb 2024 | 22,78 | 23,02 | 22,40 | 22,44 | 22,44 | 20.328 |
27 feb 2024 | 22,64 | 22,80 | 22,46 | 22,54 | 22,54 | 27.273 |
26 feb 2024 | 22,85 | 22,96 | 22,62 | 22,83 | 22,83 | 13.612 |
23 feb 2024 | 23,14 | 23,22 | 22,80 | 22,96 | 22,96 | 67.259 |
22 feb 2024 | 23,22 | 23,34 | 23,06 | 23,21 | 23,21 | 70.843 |
21 feb 2024 | 23,26 | 23,30 | 22,80 | 22,90 | 22,90 | 46.806 |
20 feb 2024 | 23,21 | 23,46 | 22,90 | 23,43 | 23,43 | 7.972 |
19 feb 2024 | 23,13 | 23,36 | 22,92 | 23,28 | 23,28 | 102.856 |
16 feb 2024 | 23,91 | 24,00 | 23,08 | 23,70 | 23,70 | 17.229 |
15 feb 2024 | 23,58 | 23,84 | 23,32 | 23,63 | 23,63 | 16.298 |
14 feb 2024 | 23,22 | 23,48 | 22,94 | 23,24 | 23,24 | 41.993 |
13 feb 2024 | 24,03 | 24,04 | 22,86 | 23,31 | 23,31 | 26.755 |
12 feb 2024 | 23,73 | 24,24 | 23,66 | 24,04 | 24,04 | 29.122 |
09 feb 2024 | 23,54 | 23,72 | 23,30 | 23,52 | 23,52 | 10.988 |
08 feb 2024 | 23,49 | 23,60 | 23,32 | 23,46 | 23,46 | 23.206 |
07 feb 2024 | 24,05 | 24,02 | 23,50 | 23,60 | 23,60 | 56.510 |
06 feb 2024 | 23,80 | 23,88 | 23,38 | 23,81 | 23,81 | 13.268 |
05 feb 2024 | 23,83 | 24,05 | 23,48 | 23,60 | 23,60 | 31.003 |
02 feb 2024 | 23,97 | 24,50 | 23,84 | 24,22 | 24,22 | 4.744 |
01 feb 2024 | 24,31 | 24,26 | 23,98 | 24,10 | 24,10 | 13.140 |
31 gen 2024 | 24,65 | 24,64 | 24,16 | 24,50 | 24,50 | 31.486 |
30 gen 2024 | 24,46 | 24,88 | 24,38 | 24,78 | 24,78 | 18.410 |
29 gen 2024 | 24,89 | 25,04 | 24,16 | 24,96 | 24,96 | 32.111 |
26 gen 2024 | 24,54 | 25,00 | 24,16 | 24,87 | 24,87 | 194.479 |
25 gen 2024 | 24,88 | 25,04 | 24,36 | 24,57 | 24,57 | 43.301 |
24 gen 2024 | 24,49 | 24,76 | 24,22 | 24,74 | 24,74 | 36.540 |
23 gen 2024 | 24,22 | 24,52 | 23,92 | 24,39 | 24,39 | 65.622 |
22 gen 2024 | 23,42 | 24,10 | 23,04 | 24,01 | 24,01 | 840.080 |
19 gen 2024 | 22,90 | 23,36 | 22,80 | 23,02 | 23,02 | 35.553 |
18 gen 2024 | 22,23 | 23,04 | 22,16 | 22,84 | 22,84 | 96.025 |
17 gen 2024 | 22,08 | 22,20 | 21,92 | 22,10 | 22,10 | 40.873 |
16 gen 2024 | 22,13 | 22,44 | 22,00 | 22,23 | 22,23 | 23.620 |
15 gen 2024 | 22,36 | 22,56 | 22,20 | 22,27 | 22,27 | 18.409 |
12 gen 2024 | 22,74 | 22,86 | 22,42 | 22,59 | 22,59 | 28.275 |
11 gen 2024 | 23,11 | 23,22 | 22,76 | 22,88 | 22,88 | 459.821 |
10 gen 2024 | 23,28 | 23,34 | 23,08 | 23,18 | 23,18 | 15.101 |
09 gen 2024 | 22,41 | 23,24 | 22,40 | 22,96 | 22,96 | 136.328 |
08 gen 2024 | 22,68 | 22,94 | 22,24 | 22,66 | 22,66 | 42.497 |
05 gen 2024 | 22,74 | 22,86 | 22,42 | 22,65 | 22,65 | 35.964 |
04 gen 2024 | 22,67 | 22,88 | 22,50 | 22,60 | 22,60 | 35.514 |
03 gen 2024 | 23,66 | 23,86 | 22,52 | 22,81 | 22,81 | 54.046 |
02 gen 2024 | 23,12 | 23,64 | 23,04 | 23,45 | 23,45 | 46.471 |
29 dic 2023 | 23,12 | 23,30 | 22,60 | 22,94 | 22,94 | 7.380 |
28 dic 2023 | 22,78 | 23,06 | 22,56 | 22,74 | 22,74 | 23.495 |
27 dic 2023 | 23,07 | 23,12 | 22,46 | 22,67 | 22,67 | 10.604 |
22 dic 2023 | 22,41 | 23,00 | 22,40 | 22,86 | 22,86 | 343.049 |
21 dic 2023 | 22,42 | 23,00 | 21,98 | 22,42 | 22,42 | 43.202 |
20 dic 2023 | 21,08 | 22,86 | 20,22 | 22,86 | 22,86 | 151.121 |
19 dic 2023 | 20,05 | 20,38 | 19,88 | 20,36 | 20,36 | 56.304 |
18 dic 2023 | 19,59 | 20,04 | 19,54 | 20,04 | 20,04 | 19.468 |
15 dic 2023 | 19,90 | 20,10 | 19,55 | 19,70 | 19,70 | 36.048 |
14 dic 2023 | 19,30 | 20,02 | 19,27 | 19,88 | 19,88 | 26.233 |
13 dic 2023 | 19,40 | 19,46 | 19,28 | 19,33 | 19,33 | 7.745 |
12 dic 2023 | 19,44 | 19,62 | 19,21 | 19,40 | 19,40 | 24.162 |
11 dic 2023 | 19,51 | 19,64 | 19,27 | 19,48 | 19,48 | 39.297 |
*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...