Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 21,64 | 22,20 | 21,64 | 21,99 | 21,99 | 753 |
18 apr 2024 | 21,76 | 22,14 | 21,47 | 21,65 | 21,65 | 568 |
17 apr 2024 | 21,76 | 22,11 | 21,22 | 22,11 | 22,11 | 1.368 |
16 apr 2024 | 21,89 | 21,90 | 21,27 | 21,53 | 21,53 | 4.370 |
15 apr 2024 | 22,05 | 22,31 | 21,82 | 21,90 | 21,90 | 3.277 |
12 apr 2024 | 22,69 | 22,94 | 22,09 | 22,16 | 22,16 | 3.791 |
11 apr 2024 | 22,77 | 23,05 | 22,47 | 23,05 | 23,05 | 1.208 |
10 apr 2024 | 22,75 | 22,98 | 22,47 | 22,65 | 22,65 | 1.844 |
09 apr 2024 | 23,85 | 24,10 | 23,24 | 23,56 | 23,56 | 1.432 |
08 apr 2024 | 24,00 | 24,58 | 23,72 | 23,98 | 23,98 | 817 |
05 apr 2024 | 24,13 | 24,62 | 24,11 | 24,26 | 24,26 | 1.296 |
04 apr 2024 | 25,37 | 25,43 | 24,57 | 24,57 | 24,57 | 2.286 |
03 apr 2024 | 25,88 | 25,88 | 24,99 | 25,20 | 25,20 | 2.369 |
02 apr 2024 | 27,05 | 27,05 | 26,05 | 26,05 | 26,05 | 1.061 |
28 mar 2024 | 28,33 | 28,62 | 28,10 | 28,31 | 28,31 | 5.817 |
27 mar 2024 | 27,20 | 28,83 | 27,20 | 28,65 | 28,65 | 15.444 |
26 mar 2024 | 26,24 | 27,17 | 26,22 | 26,91 | 26,91 | 11.206 |
25 mar 2024 | 25,10 | 26,73 | 25,10 | 26,08 | 26,08 | 26.952 |
22 mar 2024 | 24,69 | 25,25 | 23,96 | 24,57 | 24,57 | 14.478 |
21 mar 2024 | 23,50 | 23,79 | 23,45 | 23,70 | 23,70 | 863 |
20 mar 2024 | 23,24 | 23,51 | 23,09 | 23,47 | 23,47 | 1.990 |
19 mar 2024 | 22,87 | 23,58 | 22,60 | 23,39 | 23,39 | 6.402 |
18 mar 2024 | 22,55 | 23,10 | 22,27 | 23,00 | 23,00 | 3.280 |
15 mar 2024 | 22,69 | 22,94 | 22,43 | 22,43 | 22,43 | 4.406 |
14 mar 2024 | 22,92 | 23,37 | 22,77 | 22,81 | 22,81 | 6.212 |
13 mar 2024 | 24,07 | 24,14 | 23,49 | 23,59 | 23,59 | 9.670 |
12 mar 2024 | 24,16 | 24,53 | 23,95 | 24,22 | 24,22 | 3.760 |
11 mar 2024 | 24,36 | 24,90 | 24,17 | 24,40 | 24,40 | 8.088 |
08 mar 2024 | 24,40 | 24,72 | 23,79 | 23,92 | 23,92 | 6.430 |
07 mar 2024 | 23,70 | 24,82 | 23,52 | 24,28 | 24,28 | 41.599 |
06 mar 2024 | 29,90 | 30,36 | 23,12 | 23,40 | 23,40 | 94.290 |
05 mar 2024 | 33,42 | 34,71 | 33,36 | 34,32 | 34,32 | 1.779 |
04 mar 2024 | 34,01 | 34,50 | 32,80 | 33,86 | 33,86 | 1.772 |
01 mar 2024 | 34,48 | 34,67 | 34,25 | 34,58 | 34,58 | 534 |
29 feb 2024 | 34,36 | 34,89 | 33,97 | 34,29 | 34,29 | 855 |
28 feb 2024 | 34,32 | 34,74 | 34,02 | 34,46 | 34,46 | 1.232 |
27 feb 2024 | 34,02 | 34,90 | 33,63 | 34,54 | 34,54 | 4.854 |
26 feb 2024 | 34,86 | 34,93 | 33,99 | 34,15 | 34,15 | 2.135 |
23 feb 2024 | 34,48 | 35,38 | 34,14 | 34,99 | 34,99 | 2.371 |
22 feb 2024 | 33,81 | 34,23 | 33,31 | 33,78 | 33,78 | 4.169 |
21 feb 2024 | 32,56 | 33,15 | 32,19 | 33,04 | 33,04 | 5.068 |
20 feb 2024 | 30,67 | 32,03 | 30,58 | 32,03 | 32,03 | 8.716 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 30,70 | 31,39 | 30,41 | 31,03 | 31,03 | 54.180 |
15 feb 2024 | 30,17 | 31,58 | 30,06 | 31,16 | 31,16 | 3.295 |
14 feb 2024 | 30,73 | 30,92 | 29,65 | 29,98 | 29,98 | 2.298 |
13 feb 2024 | 29,42 | 30,61 | 28,89 | 30,39 | 30,39 | 2.520 |
12 feb 2024 | 29,58 | 30,64 | 29,57 | 30,51 | 30,51 | 2.045 |
09 feb 2024 | 29,10 | 29,61 | 28,92 | 29,46 | 29,46 | 1.869 |
08 feb 2024 | 28,88 | 29,34 | 28,56 | 29,09 | 29,09 | 1.531 |
07 feb 2024 | 28,97 | 28,97 | 28,44 | 28,48 | 28,48 | 129 |
06 feb 2024 | 28,02 | 28,59 | 28,02 | 28,33 | 28,33 | 170 |
05 feb 2024 | 29,06 | 29,06 | 27,82 | 28,65 | 28,65 | 1.610 |
02 feb 2024 | 29,26 | 29,77 | 29,00 | 29,53 | 29,53 | 394 |
01 feb 2024 | 28,38 | 29,27 | 28,36 | 29,26 | 29,26 | 458 |
31 gen 2024 | 29,23 | 29,23 | 28,60 | 28,94 | 28,94 | 2.099 |
30 gen 2024 | 28,88 | 29,50 | 28,88 | 29,44 | 29,44 | 1.178 |
29 gen 2024 | 28,45 | 28,92 | 28,45 | 28,89 | 28,89 | 1.887 |
26 gen 2024 | 29,01 | 29,05 | 28,69 | 28,79 | 28,79 | 412 |
25 gen 2024 | 29,00 | 29,25 | 28,62 | 28,67 | 28,67 | 1.364 |
24 gen 2024 | 28,80 | 28,80 | 28,14 | 28,22 | 28,22 | 1.857 |
23 gen 2024 | 28,82 | 28,92 | 28,24 | 28,45 | 28,45 | 1.388 |
22 gen 2024 | 26,51 | 27,97 | 26,51 | 27,90 | 27,90 | 2.574 |
19 gen 2024 | 26,78 | 26,91 | 25,96 | 26,23 | 26,23 | 4.156 |
18 gen 2024 | 27,80 | 27,94 | 26,35 | 26,55 | 26,55 | 1.097 |
17 gen 2024 | 26,83 | 27,44 | 26,76 | 27,44 | 27,44 | 1.355 |
16 gen 2024 | 27,76 | 27,85 | 26,99 | 27,24 | 27,24 | 2.532 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 29,43 | 29,58 | 28,49 | 28,93 | 28,93 | 4.004 |
11 gen 2024 | 29,85 | 29,88 | 29,09 | 29,47 | 29,47 | 739 |
10 gen 2024 | 29,81 | 30,44 | 29,79 | 30,38 | 30,38 | 609 |
09 gen 2024 | 29,52 | 30,08 | 29,49 | 30,08 | 30,08 | 7.042 |
08 gen 2024 | 29,24 | 30,05 | 28,98 | 29,82 | 29,82 | 1.470 |
05 gen 2024 | 28,47 | 29,89 | 28,47 | 29,66 | 29,66 | 6.399 |
04 gen 2024 | 28,64 | 28,89 | 28,26 | 28,54 | 28,54 | 6.985 |
03 gen 2024 | 30,23 | 30,23 | 29,16 | 29,73 | 29,73 | 2.409 |
02 gen 2024 | 30,85 | 31,72 | 30,70 | 30,81 | 30,81 | 3.680 |
29 dic 2023 | 31,04 | 31,37 | 30,83 | 31,29 | 31,29 | 2.106 |
28 dic 2023 | 31,28 | 31,56 | 31,04 | 31,08 | 31,08 | 1.509 |
27 dic 2023 | 31,10 | 31,33 | 30,98 | 31,00 | 31,00 | 1.247 |
22 dic 2023 | 29,59 | 31,53 | 29,08 | 30,78 | 30,78 | 9.006 |
21 dic 2023 | 32,24 | 32,81 | 32,12 | 32,45 | 32,45 | 2.596 |
20 dic 2023 | 31,23 | 32,32 | 31,10 | 32,32 | 32,32 | 9.764 |
19 dic 2023 | 29,76 | 31,07 | 29,01 | 31,07 | 31,07 | 4.484 |
18 dic 2023 | 30,61 | 30,61 | 29,36 | 29,39 | 29,39 | 4.257 |
15 dic 2023 | 31,35 | 31,41 | 30,23 | 30,23 | 30,23 | 15.618 |
14 dic 2023 | 28,72 | 31,29 | 28,72 | 31,09 | 31,09 | 21.089 |
13 dic 2023 | 27,74 | 27,75 | 27,15 | 27,38 | 27,38 | 1.956 |
12 dic 2023 | 27,76 | 27,89 | 27,44 | 27,57 | 27,57 | 1.099 |
11 dic 2023 | 28,20 | 28,50 | 27,75 | 28,41 | 28,41 | 10.155 |
08 dic 2023 | 28,40 | 28,44 | 27,90 | 28,07 | 28,07 | 1.428 |
07 dic 2023 | 28,08 | 28,47 | 28,07 | 28,30 | 28,30 | 1.802 |
06 dic 2023 | 28,72 | 29,00 | 28,21 | 28,43 | 28,43 | 6.426 |
05 dic 2023 | 29,39 | 29,46 | 28,46 | 28,54 | 28,54 | 4.397 |
04 dic 2023 | 29,29 | 30,32 | 29,12 | 29,82 | 29,82 | 10.232 |
01 dic 2023 | 27,03 | 29,26 | 27,03 | 29,24 | 29,24 | 15.452 |
30 nov 2023 | 28,00 | 28,00 | 26,70 | 27,30 | 27,30 | 12.150 |
29 nov 2023 | 24,00 | 28,95 | 24,00 | 27,79 | 27,79 | 84.064 |
28 nov 2023 | 22,94 | 23,92 | 22,60 | 23,71 | 23,71 | 16.138 |
27 nov 2023 | 22,25 | 23,31 | 22,22 | 23,13 | 23,13 | 29.967 |
*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...