Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 0,00 | 0,00 | 0,00 | 23,12 | 23,12 | - |
30 apr 2024 | 22,60 | 23,08 | 22,60 | 22,92 | 22,92 | 57 |
29 apr 2024 | 22,51 | 23,35 | 22,38 | 22,72 | 22,72 | 2.200 |
26 apr 2024 | 22,28 | 22,28 | 22,00 | 22,03 | 22,03 | 222 |
25 apr 2024 | 22,80 | 22,80 | 21,44 | 22,25 | 22,25 | 1.034 |
24 apr 2024 | 23,25 | 23,39 | 23,00 | 23,11 | 23,11 | 169 |
23 apr 2024 | 23,95 | 24,55 | 23,95 | 24,24 | 24,24 | 1.469 |
22 apr 2024 | 22,70 | 24,00 | 22,66 | 23,96 | 23,96 | 1.868 |
19 apr 2024 | 22,46 | 22,46 | 21,92 | 22,05 | 22,05 | 368 |
18 apr 2024 | 22,53 | 22,65 | 22,08 | 22,43 | 22,43 | 2.234 |
17 apr 2024 | 23,80 | 23,86 | 23,22 | 23,22 | 23,22 | 316 |
16 apr 2024 | 23,80 | 24,11 | 23,78 | 24,07 | 24,07 | 1.332 |
15 apr 2024 | 23,98 | 24,29 | 23,98 | 24,03 | 24,03 | 2.323 |
12 apr 2024 | 25,50 | 25,50 | 24,79 | 24,79 | 24,79 | 41 |
11 apr 2024 | 25,42 | 25,47 | 25,35 | 25,47 | 25,47 | 254 |
10 apr 2024 | 25,26 | 25,45 | 24,89 | 25,16 | 25,16 | 1.288 |
09 apr 2024 | 25,78 | 25,92 | 25,78 | 25,85 | 25,85 | 80 |
08 apr 2024 | 25,99 | 26,02 | 25,45 | 25,97 | 25,97 | 2.322 |
05 apr 2024 | 26,02 | 26,17 | 26,02 | 26,17 | 26,17 | 35 |
04 apr 2024 | 26,87 | 26,89 | 26,75 | 26,84 | 26,84 | 757 |
03 apr 2024 | 26,08 | 26,44 | 25,77 | 26,36 | 26,36 | 689 |
02 apr 2024 | 27,21 | 27,34 | 26,11 | 26,11 | 26,11 | 1.145 |
28 mar 2024 | 28,58 | 28,95 | 28,58 | 28,95 | 28,95 | 30 |
27 mar 2024 | 28,38 | 28,73 | 28,35 | 28,66 | 28,66 | 84 |
26 mar 2024 | 28,21 | 28,36 | 27,55 | 28,36 | 28,36 | 503 |
25 mar 2024 | 27,31 | 27,77 | 27,31 | 27,77 | 27,77 | 35 |
22 mar 2024 | 27,75 | 27,75 | 27,52 | 27,52 | 27,52 | 209 |
21 mar 2024 | 29,55 | 29,74 | 28,17 | 28,23 | 28,23 | 4.130 |
20 mar 2024 | 27,61 | 27,61 | 27,30 | 27,30 | 27,30 | 42 |
19 mar 2024 | 28,33 | 28,33 | 27,61 | 27,61 | 27,61 | 2.836 |
18 mar 2024 | 28,41 | 28,41 | 27,26 | 27,82 | 27,82 | 121 |
15 mar 2024 | 28,53 | 28,57 | 27,48 | 28,20 | 28,20 | 2.748 |
14 mar 2024 | 27,90 | 28,30 | 27,25 | 27,29 | 27,29 | 1.571 |
13 mar 2024 | 28,48 | 28,93 | 28,48 | 28,56 | 28,56 | 806 |
12 mar 2024 | 28,90 | 29,31 | 28,59 | 28,59 | 28,59 | 610 |
11 mar 2024 | 30,99 | 32,40 | 30,07 | 30,09 | 30,09 | 4.655 |
08 mar 2024 | 33,63 | 35,35 | 33,63 | 35,35 | 35,35 | 108 |
07 mar 2024 | 35,69 | 35,75 | 33,45 | 33,96 | 33,96 | 3.134 |
06 mar 2024 | 34,98 | 35,27 | 34,48 | 35,27 | 35,27 | 103 |
05 mar 2024 | 34,73 | 35,30 | 34,52 | 34,62 | 34,62 | 510 |
04 mar 2024 | 36,72 | 36,72 | 35,47 | 35,47 | 35,47 | 84 |
01 mar 2024 | 32,97 | 36,17 | 32,44 | 35,55 | 35,55 | 3.178 |
29 feb 2024 | 34,80 | 35,19 | 32,03 | 32,03 | 32,03 | 5.032 |
28 feb 2024 | 32,00 | 34,72 | 31,48 | 34,13 | 34,13 | 25.447 |
27 feb 2024 | 29,96 | 30,70 | 29,57 | 30,65 | 30,65 | 15.628 |
26 feb 2024 | 31,85 | 32,46 | 30,46 | 30,59 | 30,59 | 3.659 |
23 feb 2024 | 30,25 | 31,50 | 30,25 | 31,27 | 31,27 | 53 |
22 feb 2024 | 29,27 | 30,48 | 28,57 | 30,31 | 30,31 | 989 |
21 feb 2024 | 29,48 | 29,48 | 29,15 | 29,15 | 29,15 | 123 |
20 feb 2024 | 29,17 | 29,43 | 28,87 | 28,87 | 28,87 | 562 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 28,86 | 29,95 | 28,86 | 29,95 | 29,95 | 192 |
15 feb 2024 | 29,89 | 30,19 | 29,62 | 29,79 | 29,79 | 284 |
14 feb 2024 | 29,68 | 30,07 | 29,66 | 30,02 | 30,02 | 1.113 |
13 feb 2024 | 30,60 | 30,86 | 29,83 | 29,83 | 29,83 | 1.128 |
12 feb 2024 | 32,66 | 32,75 | 31,48 | 31,89 | 31,89 | 2.794 |
09 feb 2024 | 30,99 | 32,24 | 30,99 | 31,68 | 31,68 | 482 |
08 feb 2024 | 32,18 | 32,41 | 31,36 | 32,00 | 32,00 | 417 |
07 feb 2024 | 31,13 | 31,83 | 29,74 | 31,21 | 31,21 | 102 |
06 feb 2024 | 32,55 | 33,19 | 32,55 | 33,03 | 33,03 | 123 |
05 feb 2024 | 31,34 | 31,36 | 31,29 | 31,29 | 31,29 | 205 |
02 feb 2024 | 32,06 | 32,06 | 31,26 | 31,26 | 31,26 | 15 |
01 feb 2024 | 31,26 | 31,88 | 31,26 | 31,88 | 31,88 | 358 |
31 gen 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | 43 |
30 gen 2024 | 34,48 | 34,48 | 33,15 | 33,15 | 33,15 | 203 |
29 gen 2024 | 32,24 | 33,77 | 32,01 | 33,77 | 33,77 | 386 |
26 gen 2024 | 33,77 | 33,77 | 32,66 | 32,80 | 32,80 | 825 |
25 gen 2024 | 32,83 | 33,74 | 32,82 | 33,74 | 33,74 | 145 |
24 gen 2024 | 34,96 | 34,96 | 33,74 | 33,74 | 33,74 | 986 |
23 gen 2024 | 33,56 | 34,14 | 33,56 | 34,14 | 34,14 | 3 |
22 gen 2024 | 33,65 | 33,95 | 32,61 | 32,61 | 32,61 | 553 |
19 gen 2024 | 32,98 | 34,09 | 32,98 | 33,90 | 33,90 | 571 |
18 gen 2024 | 33,24 | 33,72 | 32,71 | 32,85 | 32,85 | 743 |
17 gen 2024 | 34,28 | 34,28 | 33,78 | 33,89 | 33,89 | 721 |
16 gen 2024 | 35,76 | 35,85 | 34,50 | 34,50 | 34,50 | 980 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 36,85 | 36,96 | 35,60 | 36,67 | 36,67 | 668 |
11 gen 2024 | 39,11 | 39,30 | 37,88 | 38,04 | 38,04 | 419 |
10 gen 2024 | 38,09 | 39,79 | 37,98 | 38,91 | 38,91 | 1.271 |
09 gen 2024 | 38,86 | 39,22 | 37,32 | 37,68 | 37,68 | 3.830 |
08 gen 2024 | 35,13 | 38,19 | 34,81 | 38,19 | 38,19 | 1.099 |
05 gen 2024 | 34,40 | 35,56 | 34,39 | 34,39 | 34,39 | 4.745 |
04 gen 2024 | 33,78 | 34,56 | 33,00 | 34,22 | 34,22 | 1.261 |
03 gen 2024 | 33,00 | 33,79 | 31,72 | 32,00 | 32,00 | 7.192 |
02 gen 2024 | 30,10 | 31,97 | 30,06 | 31,36 | 31,36 | 1.769 |
29 dic 2023 | 30,92 | 31,55 | 30,69 | 30,78 | 30,78 | 1.022 |
28 dic 2023 | 31,00 | 31,47 | 30,72 | 30,72 | 30,72 | 91 |
27 dic 2023 | 31,38 | 31,38 | 30,90 | 30,90 | 30,90 | 279 |
22 dic 2023 | 29,70 | 30,22 | 29,62 | 30,22 | 30,22 | 393 |
21 dic 2023 | 28,66 | 28,66 | 28,18 | 28,18 | 28,18 | 1.682 |
20 dic 2023 | 29,43 | 29,97 | 28,90 | 29,13 | 29,13 | 944 |
19 dic 2023 | 27,75 | 29,60 | 27,75 | 29,30 | 29,30 | 1.151 |
18 dic 2023 | 28,53 | 28,53 | 27,51 | 28,02 | 28,02 | 221 |
15 dic 2023 | 29,36 | 29,49 | 27,75 | 27,75 | 27,75 | 433 |
14 dic 2023 | 27,74 | 29,25 | 27,55 | 29,05 | 29,05 | 2.622 |
13 dic 2023 | 25,00 | 25,37 | 24,63 | 25,14 | 25,14 | 1.507 |
12 dic 2023 | 23,54 | 24,64 | 23,54 | 24,64 | 24,64 | 343 |
11 dic 2023 | 24,31 | 24,31 | 23,88 | 23,98 | 23,98 | 2.108 |
08 dic 2023 | 24,46 | 24,93 | 24,05 | 24,17 | 24,17 | 2.136 |
07 dic 2023 | 23,77 | 24,50 | 23,56 | 24,50 | 24,50 | 1.174 |
*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...