Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 25,06 | 26,06 | 24,63 | 25,93 | 25,93 | 687 |
25 apr 2024 | 24,62 | 24,74 | 23,87 | 24,74 | 24,74 | 2.671 |
24 apr 2024 | 23,52 | 24,53 | 23,52 | 24,13 | 24,13 | 8.755 |
23 apr 2024 | 23,47 | 24,64 | 22,94 | 23,16 | 23,16 | 4.367 |
22 apr 2024 | 22,22 | 25,26 | 21,89 | 24,35 | 24,35 | 12.048 |
19 apr 2024 | 23,14 | 23,63 | 22,70 | 22,72 | 22,72 | 4.257 |
18 apr 2024 | 24,98 | 25,44 | 23,80 | 23,83 | 23,83 | 2.083 |
17 apr 2024 | 25,81 | 26,16 | 25,21 | 25,60 | 25,60 | 1.338 |
16 apr 2024 | 25,06 | 25,47 | 24,59 | 25,37 | 25,37 | 1.494 |
15 apr 2024 | 26,63 | 26,76 | 25,84 | 26,35 | 26,35 | 2.861 |
12 apr 2024 | 27,70 | 27,70 | 26,13 | 26,22 | 26,22 | 2.270 |
11 apr 2024 | 27,28 | 27,70 | 26,53 | 27,70 | 27,70 | 1.891 |
10 apr 2024 | 27,51 | 27,73 | 27,04 | 27,16 | 27,16 | 3.967 |
09 apr 2024 | 27,03 | 28,79 | 26,97 | 28,56 | 28,56 | 2.259 |
08 apr 2024 | 26,80 | 27,14 | 26,44 | 26,79 | 26,79 | 274 |
05 apr 2024 | 26,54 | 26,68 | 25,87 | 26,55 | 26,55 | 6.194 |
04 apr 2024 | 27,64 | 28,49 | 27,42 | 28,49 | 28,49 | 994 |
03 apr 2024 | 26,51 | 26,82 | 25,98 | 26,24 | 26,24 | 7.607 |
02 apr 2024 | 28,89 | 28,89 | 28,12 | 28,14 | 28,14 | 2.028 |
28 mar 2024 | 29,04 | 29,84 | 28,83 | 29,23 | 29,23 | 2.420 |
27 mar 2024 | 27,29 | 28,85 | 27,25 | 28,44 | 28,44 | 740 |
26 mar 2024 | 27,80 | 27,98 | 26,86 | 27,17 | 27,17 | 479 |
25 mar 2024 | 27,40 | 27,79 | 27,06 | 27,48 | 27,48 | 1.838 |
22 mar 2024 | 27,50 | 27,64 | 26,66 | 27,26 | 27,26 | 2.311 |
21 mar 2024 | 27,46 | 30,16 | 27,46 | 28,79 | 28,79 | 7.193 |
20 mar 2024 | 24,96 | 26,65 | 24,51 | 26,53 | 26,53 | 9.260 |
19 mar 2024 | 24,41 | 24,94 | 24,12 | 24,84 | 24,84 | 10.669 |
18 mar 2024 | 25,82 | 26,10 | 24,79 | 25,07 | 25,07 | 8.691 |
15 mar 2024 | 25,65 | 26,45 | 25,63 | 25,85 | 25,85 | 1.448 |
14 mar 2024 | 27,30 | 27,62 | 25,89 | 25,89 | 25,89 | 1.643 |
13 mar 2024 | 27,59 | 29,20 | 27,59 | 28,17 | 28,17 | 917 |
12 mar 2024 | 28,65 | 29,48 | 27,49 | 28,42 | 28,42 | 1.969 |
11 mar 2024 | 27,61 | 28,88 | 27,40 | 28,16 | 28,16 | 3.314 |
08 mar 2024 | 29,61 | 30,04 | 29,04 | 29,17 | 29,17 | 386 |
07 mar 2024 | 27,77 | 29,38 | 27,77 | 29,00 | 29,00 | 4.227 |
06 mar 2024 | 27,22 | 28,53 | 26,81 | 27,66 | 27,66 | 4.460 |
05 mar 2024 | 27,18 | 27,21 | 26,37 | 26,56 | 26,56 | 1.216 |
04 mar 2024 | 28,20 | 28,65 | 26,43 | 27,25 | 27,25 | 4.779 |
01 mar 2024 | 26,17 | 29,17 | 25,84 | 28,62 | 28,62 | 4.476 |
29 feb 2024 | 26,11 | 26,91 | 25,65 | 26,34 | 26,34 | 4.592 |
28 feb 2024 | 25,27 | 26,09 | 25,08 | 25,71 | 25,71 | 2.029 |
27 feb 2024 | 26,23 | 26,23 | 25,23 | 26,13 | 26,13 | 2.140 |
26 feb 2024 | 23,68 | 25,41 | 23,62 | 25,10 | 25,10 | 14.547 |
23 feb 2024 | 24,96 | 25,10 | 24,02 | 24,22 | 24,22 | 3.122 |
22 feb 2024 | 26,21 | 26,36 | 25,35 | 25,35 | 25,35 | 525 |
21 feb 2024 | 25,08 | 25,44 | 24,83 | 25,27 | 25,27 | 1.754 |
20 feb 2024 | 26,44 | 26,64 | 25,38 | 25,38 | 25,38 | 3.518 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 27,65 | 27,65 | 26,79 | 27,62 | 27,62 | 2.316 |
15 feb 2024 | 28,95 | 29,07 | 27,95 | 28,08 | 28,08 | 3.025 |
14 feb 2024 | 28,38 | 28,83 | 28,27 | 28,61 | 28,61 | 4.417 |
13 feb 2024 | 27,89 | 28,92 | 27,66 | 27,77 | 27,77 | 3.892 |
12 feb 2024 | 28,87 | 30,82 | 28,87 | 30,46 | 30,46 | 8.836 |
09 feb 2024 | 28,65 | 30,05 | 28,58 | 29,25 | 29,25 | 2.575 |
08 feb 2024 | 26,75 | 28,97 | 26,44 | 28,85 | 28,85 | 8.482 |
07 feb 2024 | 26,80 | 27,12 | 25,93 | 26,25 | 26,25 | 842 |
06 feb 2024 | 25,55 | 26,76 | 25,55 | 26,71 | 26,71 | 6.839 |
05 feb 2024 | 26,05 | 26,70 | 25,00 | 25,37 | 25,37 | 4.585 |
02 feb 2024 | 28,40 | 28,40 | 25,46 | 25,99 | 25,99 | 6.251 |
01 feb 2024 | 30,79 | 31,39 | 29,30 | 30,11 | 30,11 | 7.580 |
31 gen 2024 | 33,40 | 33,93 | 32,80 | 33,36 | 33,36 | 1.734 |
30 gen 2024 | 34,47 | 35,26 | 34,10 | 34,75 | 34,75 | 667 |
29 gen 2024 | 34,35 | 34,67 | 33,71 | 34,65 | 34,65 | 2.929 |
26 gen 2024 | 33,52 | 35,18 | 33,52 | 34,50 | 34,50 | 4.124 |
25 gen 2024 | 35,82 | 35,93 | 33,64 | 34,16 | 34,16 | 1.551 |
24 gen 2024 | 37,13 | 37,16 | 35,11 | 35,80 | 35,80 | 4.192 |
23 gen 2024 | 36,24 | 37,22 | 35,46 | 36,65 | 36,65 | 9.672 |
22 gen 2024 | 33,93 | 35,12 | 33,41 | 33,76 | 33,76 | 4.193 |
19 gen 2024 | 32,33 | 32,33 | 30,73 | 31,89 | 31,89 | 2.135 |
18 gen 2024 | 32,20 | 32,24 | 31,02 | 31,21 | 31,21 | 9.047 |
17 gen 2024 | 31,68 | 31,68 | 30,34 | 30,48 | 30,48 | 3.055 |
16 gen 2024 | 33,41 | 33,57 | 32,32 | 32,45 | 32,45 | 3.047 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 34,41 | 35,43 | 33,60 | 33,75 | 33,75 | 4.562 |
11 gen 2024 | 36,11 | 36,69 | 34,67 | 35,47 | 35,47 | 2.220 |
10 gen 2024 | 38,84 | 39,01 | 36,49 | 37,69 | 37,69 | 7.163 |
09 gen 2024 | 40,65 | 41,79 | 40,60 | 41,34 | 41,34 | 3.776 |
08 gen 2024 | 40,42 | 41,94 | 40,42 | 41,94 | 41,94 | 698 |
05 gen 2024 | 39,28 | 41,00 | 39,23 | 40,49 | 40,49 | 2.110 |
04 gen 2024 | 39,46 | 40,23 | 38,40 | 39,79 | 39,79 | 2.347 |
03 gen 2024 | 41,53 | 41,96 | 39,95 | 40,52 | 40,52 | 5.379 |
02 gen 2024 | 43,01 | 44,71 | 42,51 | 44,71 | 44,71 | 1.711 |
29 dic 2023 | 45,14 | 45,63 | 43,58 | 43,88 | 43,88 | 352 |
28 dic 2023 | 45,88 | 46,03 | 44,92 | 45,16 | 45,16 | 1.345 |
27 dic 2023 | 47,33 | 47,33 | 45,78 | 46,13 | 46,13 | 464 |
22 dic 2023 | 45,26 | 45,26 | 44,57 | 44,64 | 44,64 | 265 |
21 dic 2023 | 43,76 | 44,74 | 43,24 | 44,65 | 44,65 | 1.094 |
20 dic 2023 | 43,78 | 44,19 | 43,20 | 43,58 | 43,58 | 1.379 |
19 dic 2023 | 44,24 | 45,24 | 43,54 | 44,53 | 44,53 | 1.741 |
18 dic 2023 | 43,09 | 43,91 | 42,72 | 43,66 | 43,66 | 375 |
15 dic 2023 | 44,79 | 44,79 | 42,38 | 42,92 | 42,92 | 1.156 |
14 dic 2023 | 40,69 | 44,42 | 40,69 | 43,14 | 43,14 | 4.945 |
13 dic 2023 | 37,61 | 37,80 | 37,11 | 37,28 | 37,28 | 618 |
12 dic 2023 | 38,47 | 38,85 | 36,93 | 37,51 | 37,51 | 2.657 |
11 dic 2023 | 39,21 | 39,90 | 38,41 | 39,79 | 39,79 | 998 |
08 dic 2023 | 40,11 | 40,94 | 39,22 | 39,56 | 39,56 | 994 |
07 dic 2023 | 38,63 | 39,77 | 38,28 | 39,73 | 39,73 | 7.151 |
06 dic 2023 | 39,16 | 40,06 | 38,88 | 39,47 | 39,47 | 2.631 |
05 dic 2023 | 39,73 | 39,95 | 37,97 | 38,31 | 38,31 | 1.386 |
04 dic 2023 | 39,03 | 40,97 | 38,92 | 40,17 | 40,17 | 5.400 |
*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...