Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 26,10 | 27,59 | 26,10 | 26,80 | 26,80 | 28.476 |
02 mag 2024 | 28,27 | 28,27 | 27,40 | 27,54 | 27,54 | 65.024 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 27,42 | 28,21 | 25,55 | 28,10 | 28,10 | 62.800 |
29 apr 2024 | 26,10 | 27,15 | 26,10 | 27,15 | 27,15 | 111.139 |
26 apr 2024 | 27,81 | 28,09 | 26,82 | 27,03 | 27,03 | 419.364 |
25 apr 2024 | 28,10 | 28,57 | 27,01 | 27,63 | 27,63 | 151.801 |
24 apr 2024 | 28,28 | 28,88 | 27,41 | 28,39 | 28,39 | 832.848 |
23 apr 2024 | 27,68 | 28,86 | 26,87 | 28,08 | 28,08 | 434.309 |
22 apr 2024 | 28,97 | 29,90 | 27,05 | 27,52 | 27,52 | 784.962 |
19 apr 2024 | 25,03 | 25,56 | 24,80 | 25,18 | 25,18 | 222.602 |
18 apr 2024 | 24,70 | 25,81 | 24,67 | 25,62 | 25,62 | 315.909 |
17 apr 2024 | 24,23 | 24,98 | 24,23 | 24,48 | 24,48 | 183.770 |
16 apr 2024 | 24,30 | 24,53 | 23,77 | 24,22 | 24,22 | 210.917 |
15 apr 2024 | 25,93 | 26,10 | 24,77 | 25,55 | 25,55 | 215.774 |
12 apr 2024 | 25,94 | 27,50 | 25,94 | 27,02 | 27,02 | 939.585 |
11 apr 2024 | 25,14 | 26,30 | 24,25 | 25,15 | 25,15 | 517.302 |
10 apr 2024 | 25,15 | 26,52 | 24,92 | 25,01 | 25,01 | 280.891 |
09 apr 2024 | 25,21 | 26,05 | 24,48 | 25,49 | 25,49 | 379.171 |
08 apr 2024 | 25,78 | 25,78 | 25,12 | 25,40 | 25,40 | 304.758 |
05 apr 2024 | 25,45 | 26,45 | 24,44 | 25,54 | 25,54 | 454.302 |
04 apr 2024 | 25,31 | 26,50 | 25,23 | 26,29 | 26,29 | 359.303 |
03 apr 2024 | 24,81 | 25,70 | 24,00 | 24,80 | 24,80 | 576.256 |
02 apr 2024 | 23,79 | 25,59 | 23,37 | 24,95 | 24,95 | 750.688 |
28 mar 2024 | 22,89 | 23,34 | 20,59 | 23,34 | 23,34 | 517.302 |
27 mar 2024 | 18,59 | 20,80 | 18,59 | 20,64 | 20,64 | 541.360 |
26 mar 2024 | 18,75 | 19,30 | 18,48 | 18,70 | 18,70 | 423.636 |
25 mar 2024 | 18,71 | 19,01 | 17,92 | 19,00 | 19,00 | 578.434 |
22 mar 2024 | 18,20 | 19,00 | 18,00 | 18,71 | 18,71 | 2.220.872 |
21 mar 2024 | 16,96 | 18,40 | 16,96 | 17,99 | 17,99 | 5.921.468 |
20 mar 2024 | 16,98 | 17,25 | 16,67 | 16,86 | 16,86 | 240.797 |
19 mar 2024 | 16,94 | 17,66 | 16,17 | 17,08 | 17,08 | 1.078.895 |
18 mar 2024 | 15,58 | 17,94 | 15,57 | 16,26 | 16,26 | 1.500.476 |
15 mar 2024 | 15,32 | 15,80 | 15,11 | 15,42 | 15,42 | 264.145 |
14 mar 2024 | 18,77 | 18,94 | 15,29 | 15,61 | 15,61 | 916.860 |
13 mar 2024 | 16,85 | 17,69 | 16,13 | 16,42 | 16,42 | 1.181.506 |
12 mar 2024 | 16,23 | 17,01 | 16,00 | 16,53 | 16,53 | 117.425 |
11 mar 2024 | 15,90 | 16,29 | 15,87 | 16,18 | 16,18 | 876.475 |
08 mar 2024 | 16,68 | 16,77 | 16,14 | 16,33 | 16,33 | 279.372 |
07 mar 2024 | 16,55 | 16,66 | 15,70 | 16,08 | 16,08 | 747.204 |
06 mar 2024 | 17,67 | 17,73 | 16,57 | 16,64 | 16,64 | 723.579 |
05 mar 2024 | 17,36 | 18,14 | 17,30 | 17,82 | 17,82 | 487.906 |
04 mar 2024 | 19,74 | 19,83 | 17,83 | 18,04 | 18,04 | 408.356 |
01 mar 2024 | 20,19 | 21,16 | 18,85 | 19,85 | 19,85 | 763.864 |
29 feb 2024 | 17,20 | 18,20 | 16,93 | 17,62 | 17,62 | 132.762 |
28 feb 2024 | 17,41 | 17,62 | 16,81 | 17,00 | 17,00 | 292.739 |
27 feb 2024 | 16,75 | 17,84 | 16,54 | 17,51 | 17,51 | 743.165 |
26 feb 2024 | 17,82 | 17,90 | 16,59 | 16,65 | 16,65 | 4.648.027 |
23 feb 2024 | 18,01 | 18,01 | 17,55 | 17,73 | 17,73 | 1.016.534 |
22 feb 2024 | 17,14 | 18,06 | 16,70 | 17,76 | 17,76 | 1.036.809 |
21 feb 2024 | 16,89 | 17,20 | 16,62 | 16,87 | 16,87 | 294.281 |
20 feb 2024 | 17,43 | 17,52 | 16,64 | 16,89 | 16,89 | 485.107 |
19 feb 2024 | 17,63 | 18,01 | 17,16 | 17,57 | 17,57 | 496.487 |
16 feb 2024 | 17,67 | 19,22 | 17,47 | 17,72 | 17,72 | 743.604 |
15 feb 2024 | 21,33 | 21,33 | 16,50 | 17,99 | 17,99 | 1.752.552 |
14 feb 2024 | 20,55 | 21,22 | 20,08 | 21,02 | 21,02 | 648.309 |
13 feb 2024 | 21,38 | 21,57 | 20,72 | 20,87 | 20,87 | 608.590 |
12 feb 2024 | 20,62 | 21,50 | 20,50 | 20,77 | 20,77 | 315.252 |
09 feb 2024 | 20,00 | 20,89 | 19,89 | 20,78 | 20,78 | 553.649 |
08 feb 2024 | 19,19 | 20,20 | 19,00 | 19,08 | 19,08 | 168.655 |
07 feb 2024 | 19,35 | 19,43 | 18,50 | 19,31 | 19,31 | 173.342 |
06 feb 2024 | 19,85 | 20,03 | 18,76 | 19,28 | 19,28 | 311.761 |
05 feb 2024 | 20,50 | 20,50 | 19,67 | 19,77 | 19,77 | 234.348 |
02 feb 2024 | 20,32 | 20,97 | 19,77 | 20,14 | 20,14 | 1.474.064 |
01 feb 2024 | 19,85 | 21,10 | 19,79 | 20,71 | 20,71 | 130.102 |
31 gen 2024 | 20,57 | 20,57 | 19,87 | 19,95 | 19,95 | 156.320 |
30 gen 2024 | 21,25 | 21,48 | 20,18 | 20,44 | 20,44 | 308.839 |
29 gen 2024 | 21,65 | 21,73 | 21,02 | 21,50 | 21,50 | 70.621 |
26 gen 2024 | 21,47 | 22,08 | 21,05 | 21,65 | 21,65 | 360.796 |
25 gen 2024 | 20,66 | 21,47 | 20,58 | 21,04 | 21,04 | 1.003.553 |
24 gen 2024 | 20,68 | 21,19 | 20,57 | 20,97 | 20,97 | 639.736 |
23 gen 2024 | 20,09 | 20,32 | 19,80 | 20,30 | 20,30 | 324.256 |
22 gen 2024 | 20,35 | 20,59 | 19,41 | 19,72 | 19,72 | 241.962 |
19 gen 2024 | 20,50 | 20,89 | 19,84 | 20,32 | 20,32 | 638.812 |
18 gen 2024 | 21,75 | 21,94 | 20,76 | 20,76 | 20,76 | 459.067 |
17 gen 2024 | 21,92 | 22,15 | 21,75 | 21,95 | 21,95 | 587.213 |
16 gen 2024 | 22,65 | 22,89 | 22,00 | 22,39 | 22,39 | 698.532 |
15 gen 2024 | 24,89 | 24,89 | 22,50 | 22,55 | 22,55 | 682.944 |
12 gen 2024 | 24,32 | 24,98 | 24,30 | 24,71 | 24,71 | 407.706 |
11 gen 2024 | 26,08 | 26,27 | 24,47 | 24,47 | 24,47 | 1.083.068 |
10 gen 2024 | 26,14 | 26,25 | 25,65 | 26,08 | 26,08 | 260.254 |
09 gen 2024 | 26,07 | 26,47 | 25,57 | 25,98 | 25,98 | 5.676.085 |
08 gen 2024 | 25,72 | 26,25 | 25,54 | 26,23 | 26,23 | 344.135 |
05 gen 2024 | 26,11 | 26,12 | 25,27 | 25,57 | 25,57 | 150.398 |
04 gen 2024 | 26,36 | 26,72 | 25,98 | 26,24 | 26,24 | 3.610.444 |
03 gen 2024 | 27,05 | 27,17 | 26,19 | 26,39 | 26,39 | 281.862 |
02 gen 2024 | 27,36 | 27,65 | 26,79 | 27,17 | 27,17 | 347.426 |
29 dic 2023 | 27,34 | 27,59 | 27,15 | 27,35 | 27,35 | 270.120 |
28 dic 2023 | 28,24 | 28,44 | 27,28 | 27,63 | 27,63 | 1.099.001 |
27 dic 2023 | 27,78 | 28,57 | 27,67 | 28,24 | 28,24 | 481.086 |
22 dic 2023 | 26,19 | 27,61 | 26,04 | 27,06 | 27,06 | 337.566 |
21 dic 2023 | 27,40 | 27,50 | 26,83 | 27,00 | 27,00 | 643.007 |
20 dic 2023 | 27,77 | 27,99 | 27,42 | 27,66 | 27,66 | 371.472 |
19 dic 2023 | 27,59 | 28,15 | 27,47 | 27,83 | 27,83 | 351.490 |
18 dic 2023 | 28,25 | 28,48 | 27,40 | 27,81 | 27,81 | 768.694 |
15 dic 2023 | 29,19 | 29,48 | 28,69 | 29,23 | 29,23 | 2.186.261 |
14 dic 2023 | 28,62 | 29,57 | 27,91 | 29,11 | 29,11 | 6.310.925 |
13 dic 2023 | 26,58 | 27,07 | 25,90 | 26,65 | 26,65 | 267.242 |
12 dic 2023 | 27,25 | 27,32 | 26,48 | 26,74 | 26,74 | 532.875 |
11 dic 2023 | 27,50 | 28,19 | 27,03 | 27,52 | 27,52 | 996.458 |
*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...