Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 apr 2024 | 25,18 | 25,98 | 25,33 | 25,83 | 25,83 | 91.819 |
26 apr 2024 | 24,20 | 25,33 | 24,21 | 24,92 | 24,92 | 416.058 |
25 apr 2024 | 24,50 | 24,68 | 23,93 | 24,21 | 24,21 | 553.825 |
24 apr 2024 | 24,40 | 24,91 | 24,44 | 24,73 | 24,73 | 444.222 |
23 apr 2024 | 24,24 | 24,71 | 24,08 | 24,46 | 24,46 | 592.760 |
22 apr 2024 | 24,10 | 24,42 | 23,89 | 24,22 | 24,22 | 1.037.990 |
19 apr 2024 | 23,94 | 24,11 | 23,74 | 24,00 | 24,00 | 313.443 |
18 apr 2024 | 23,83 | 24,19 | 23,65 | 24,15 | 24,15 | 1.021.245 |
17 apr 2024 | 23,82 | 24,25 | 23,63 | 23,63 | 23,63 | 329.331 |
16 apr 2024 | 23,81 | 23,82 | 23,52 | 23,82 | 23,82 | 254.448 |
15 apr 2024 | 24,00 | 24,55 | 23,96 | 24,08 | 24,08 | 298.255 |
12 apr 2024 | 24,40 | 24,50 | 23,85 | 24,21 | 24,21 | 481.381 |
11 apr 2024 | 25,13 | 25,30 | 24,04 | 24,19 | 24,19 | 495.537 |
10 apr 2024 | 24,84 | 25,28 | 24,63 | 25,14 | 25,14 | 1.006.640 |
09 apr 2024 | 24,50 | 24,92 | 24,43 | 24,72 | 24,72 | 508.043 |
08 apr 2024 | 23,90 | 24,70 | 23,97 | 24,59 | 24,59 | 1.681.301 |
05 apr 2024 | 24,00 | 24,21 | 23,76 | 24,12 | 24,12 | 331.311 |
04 apr 2024 | 24,51 | 24,54 | 24,19 | 24,40 | 24,40 | 348.194 |
03 apr 2024 | 24,60 | 24,63 | 24,11 | 24,30 | 24,30 | 397.797 |
02 apr 2024 | 25,00 | 25,21 | 24,66 | 24,74 | 24,74 | 256.880 |
28 mar 2024 | 25,00 | 25,30 | 24,97 | 25,02 | 25,02 | 343.177 |
27 mar 2024 | 25,02 | 25,21 | 24,89 | 24,98 | 24,98 | 326.225 |
26 mar 2024 | 24,90 | 25,09 | 24,72 | 24,96 | 24,96 | 174.242 |
25 mar 2024 | 25,30 | 25,32 | 24,94 | 24,96 | 24,96 | 216.272 |
22 mar 2024 | 25,30 | 25,49 | 25,11 | 25,28 | 25,28 | 337.458 |
21 mar 2024 | 24,80 | 25,38 | 24,81 | 25,30 | 25,30 | 275.180 |
20 mar 2024 | 24,00 | 24,82 | 24,00 | 24,44 | 24,44 | 449.072 |
19 mar 2024 | 24,32 | 24,47 | 23,88 | 24,04 | 24,04 | 637.152 |
18 mar 2024 | 24,73 | 24,95 | 24,38 | 24,64 | 24,64 | 641.335 |
15 mar 2024 | 24,73 | 25,12 | 24,55 | 24,89 | 24,89 | 131.063 |
14 mar 2024 | 24,42 | 24,80 | 24,22 | 24,57 | 24,57 | 516.265 |
13 mar 2024 | 24,20 | 24,51 | 23,84 | 24,37 | 24,37 | 322.962 |
12 mar 2024 | 23,64 | 24,28 | 23,67 | 24,27 | 24,27 | 261.147 |
11 mar 2024 | 23,50 | 23,59 | 23,20 | 23,44 | 23,44 | 600.415 |
08 mar 2024 | 23,60 | 23,80 | 23,44 | 23,66 | 23,66 | 1.071.115 |
07 mar 2024 | 23,50 | 23,79 | 23,15 | 23,62 | 23,62 | 801.987 |
06 mar 2024 | 23,20 | 23,43 | 22,99 | 23,23 | 23,23 | 994.718 |
05 mar 2024 | 23,50 | 23,86 | 23,11 | 23,29 | 23,29 | 1.103.342 |
04 mar 2024 | 23,65 | 23,76 | 23,27 | 23,51 | 23,51 | 1.394.160 |
01 mar 2024 | 23,81 | 24,02 | 23,29 | 23,50 | 23,50 | 2.076.008 |
29 feb 2024 | 23,70 | 24,07 | 23,63 | 23,70 | 23,70 | 11.351.510 |
28 feb 2024 | 23,81 | 24,10 | 23,51 | 23,69 | 23,69 | 730.560 |
27 feb 2024 | 23,90 | 23,99 | 23,64 | 23,92 | 23,92 | 546.181 |
26 feb 2024 | 24,06 | 24,49 | 23,82 | 23,97 | 23,97 | 737.624 |
23 feb 2024 | 24,40 | 24,67 | 24,30 | 24,34 | 24,34 | 247.734 |
22 feb 2024 | 24,56 | 24,65 | 24,09 | 24,44 | 24,44 | 982.119 |
21 feb 2024 | 24,00 | 24,52 | 24,13 | 24,26 | 24,26 | 358.911 |
20 feb 2024 | 24,33 | 24,49 | 23,97 | 24,07 | 24,07 | 1.384.359 |
19 feb 2024 | 24,99 | 25,20 | 24,13 | 24,29 | 24,29 | 1.221.413 |
16 feb 2024 | 24,10 | 25,04 | 24,10 | 24,87 | 24,87 | 881.185 |
15 feb 2024 | 23,60 | 24,26 | 23,41 | 23,91 | 23,91 | 1.313.621 |
14 feb 2024 | 24,00 | 24,48 | 23,80 | 23,93 | 23,93 | 627.193 |
13 feb 2024 | 25,37 | 25,35 | 23,78 | 24,25 | 24,25 | 1.867.402 |
12 feb 2024 | 25,22 | 25,56 | 24,93 | 25,37 | 25,37 | 941.240 |
09 feb 2024 | 24,94 | 25,20 | 24,83 | 25,04 | 25,04 | 493.179 |
08 feb 2024 | 24,30 | 25,17 | 24,38 | 24,96 | 24,96 | 335.839 |
07 feb 2024 | 23,90 | 24,32 | 24,01 | 24,09 | 24,09 | 371.891 |
06 feb 2024 | 23,90 | 24,14 | 23,73 | 23,99 | 23,99 | 1.243.696 |
05 feb 2024 | 24,10 | 24,43 | 23,78 | 23,98 | 23,98 | 1.410.588 |
02 feb 2024 | 24,59 | 24,67 | 24,06 | 24,37 | 24,37 | 172.179 |
01 feb 2024 | 24,69 | 25,05 | 24,71 | 25,02 | 25,02 | 73.427 |
31 gen 2024 | 24,87 | 25,52 | 24,79 | 25,00 | 25,00 | 700.115 |
30 gen 2024 | 24,80 | 24,94 | 24,74 | 24,79 | 24,79 | 692.587 |
29 gen 2024 | 24,90 | 25,06 | 24,56 | 24,69 | 24,69 | 444.772 |
26 gen 2024 | 24,90 | 25,11 | 24,62 | 24,95 | 24,95 | 697.833 |
25 gen 2024 | 24,72 | 24,93 | 24,65 | 24,82 | 24,82 | 268.701 |
24 gen 2024 | 24,40 | 24,78 | 24,43 | 24,76 | 24,76 | 369.257 |
23 gen 2024 | 24,69 | 24,97 | 24,28 | 24,60 | 24,60 | 501.961 |
22 gen 2024 | 24,10 | 24,66 | 23,70 | 24,44 | 24,44 | 1.212.563 |
19 gen 2024 | 24,50 | 24,62 | 23,70 | 24,12 | 24,12 | 1.485.237 |
18 gen 2024 | 23,41 | 24,80 | 23,41 | 23,45 | 23,45 | 3.343.849 |
17 gen 2024 | 23,70 | 23,72 | 23,22 | 23,53 | 23,53 | 411.739 |
16 gen 2024 | 23,90 | 23,82 | 23,57 | 23,72 | 23,72 | 297.728 |
15 gen 2024 | 23,90 | 24,19 | 23,78 | 23,97 | 23,97 | 293.335 |
12 gen 2024 | 23,70 | 24,00 | 23,68 | 23,82 | 23,82 | 518.642 |
11 gen 2024 | 23,81 | 23,99 | 23,52 | 23,63 | 23,63 | 1.727.325 |
10 gen 2024 | 23,76 | 23,80 | 23,40 | 23,73 | 23,73 | 706.202 |
09 gen 2024 | 24,02 | 24,23 | 23,70 | 23,79 | 23,79 | 1.069.117 |
08 gen 2024 | 24,10 | 24,20 | 23,78 | 24,00 | 24,00 | 1.093.392 |
05 gen 2024 | 24,54 | 25,12 | 23,91 | 24,28 | 24,28 | 1.737.407 |
04 gen 2024 | 24,60 | 25,16 | 24,60 | 24,97 | 24,97 | 896.357 |
03 gen 2024 | 25,00 | 25,08 | 24,34 | 24,61 | 24,61 | 424.013 |
02 gen 2024 | 24,72 | 25,21 | 24,74 | 25,08 | 25,08 | 365.380 |
29 dic 2023 | 24,80 | 24,99 | 24,65 | 24,79 | 24,79 | 345.203 |
28 dic 2023 | 25,00 | 25,10 | 24,75 | 24,87 | 24,87 | 368.150 |
27 dic 2023 | 24,92 | 25,16 | 24,79 | 25,00 | 25,00 | 153.939 |
22 dic 2023 | 24,81 | 25,01 | 24,68 | 25,00 | 25,00 | 615.237 |
21 dic 2023 | 25,09 | 25,09 | 24,66 | 24,87 | 24,87 | 717.794 |
20 dic 2023 | 25,29 | 25,49 | 25,01 | 25,24 | 25,24 | 371.414 |
19 dic 2023 | 25,18 | 25,30 | 25,00 | 25,26 | 25,26 | 833.739 |
18 dic 2023 | 24,80 | 25,78 | 24,85 | 25,54 | 25,54 | 1.141.499 |
15 dic 2023 | 25,23 | 25,64 | 25,18 | 25,18 | 25,18 | 790.526 |
14 dic 2023 | 24,60 | 25,43 | 24,17 | 25,20 | 25,20 | 1.831.303 |
13 dic 2023 | 24,60 | 25,07 | 24,32 | 24,62 | 24,62 | 3.114.455 |
12 dic 2023 | 24,45 | 24,77 | 24,22 | 24,63 | 24,63 | 496.310 |
11 dic 2023 | 23,84 | 24,79 | 23,88 | 24,37 | 24,37 | 997.459 |
08 dic 2023 | 23,41 | 23,86 | 23,04 | 23,47 | 23,47 | 306.244 |
07 dic 2023 | 23,00 | 23,58 | 22,91 | 22,91 | 22,91 | 250.084 |
06 dic 2023 | 22,80 | 23,10 | 22,76 | 23,05 | 23,05 | 359.694 |
05 dic 2023 | 22,00 | 22,86 | 22,01 | 22,86 | 22,86 | 665.886 |
*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...