Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 21,33 | 22,07 | 21,01 | 21,61 | 21,61 | 3.172 |
25 apr 2024 | 21,50 | 21,68 | 21,02 | 21,58 | 21,58 | 1.797 |
24 apr 2024 | 23,33 | 23,74 | 22,46 | 22,63 | 22,63 | 3.791 |
23 apr 2024 | 22,68 | 24,22 | 22,30 | 23,81 | 23,81 | 3.222 |
22 apr 2024 | 23,08 | 23,32 | 22,61 | 23,23 | 23,23 | 7.848 |
19 apr 2024 | 23,60 | 23,60 | 22,61 | 22,91 | 22,91 | 1.884 |
18 apr 2024 | 23,30 | 24,24 | 23,30 | 23,48 | 23,48 | 5.773 |
17 apr 2024 | 24,10 | 24,77 | 23,77 | 24,11 | 24,11 | 7.156 |
16 apr 2024 | 24,27 | 24,70 | 23,89 | 23,97 | 23,97 | 3.178 |
15 apr 2024 | 26,65 | 26,90 | 24,64 | 24,85 | 24,85 | 2.924 |
12 apr 2024 | 27,02 | 27,38 | 26,17 | 26,17 | 26,17 | 2.508 |
11 apr 2024 | 28,51 | 28,79 | 26,89 | 28,11 | 28,11 | 4.420 |
10 apr 2024 | 28,09 | 28,73 | 27,57 | 28,57 | 28,57 | 2.838 |
09 apr 2024 | 29,54 | 29,95 | 29,32 | 29,70 | 29,70 | 49.913 |
08 apr 2024 | 30,23 | 30,43 | 29,42 | 29,79 | 29,79 | 51.395 |
05 apr 2024 | 29,80 | 31,00 | 28,67 | 30,40 | 30,40 | 4.117 |
04 apr 2024 | 34,46 | 34,46 | 30,49 | 30,56 | 30,56 | 8.525 |
03 apr 2024 | 34,08 | 34,61 | 33,69 | 33,98 | 33,98 | 1.056 |
02 apr 2024 | 33,66 | 34,29 | 33,66 | 34,04 | 34,04 | 1.874 |
28 mar 2024 | 36,38 | 36,50 | 35,89 | 36,32 | 36,32 | 330 |
27 mar 2024 | 35,89 | 37,00 | 35,21 | 35,63 | 35,63 | 6.087 |
26 mar 2024 | 35,50 | 36,50 | 35,34 | 35,57 | 35,57 | 1.042 |
25 mar 2024 | 34,78 | 35,92 | 34,75 | 35,45 | 35,45 | 3.862 |
22 mar 2024 | 34,30 | 35,40 | 33,73 | 34,96 | 34,96 | 1.155 |
21 mar 2024 | 34,25 | 35,53 | 34,25 | 34,49 | 34,49 | 4.534 |
20 mar 2024 | 34,06 | 35,17 | 33,27 | 34,55 | 34,55 | 741 |
19 mar 2024 | 33,86 | 34,15 | 33,37 | 33,96 | 33,96 | 2.022 |
18 mar 2024 | 33,81 | 35,20 | 33,64 | 34,72 | 34,72 | 3.322 |
15 mar 2024 | 33,87 | 34,57 | 33,75 | 33,80 | 33,80 | 2.540 |
14 mar 2024 | 34,23 | 34,58 | 33,05 | 34,44 | 34,44 | 6.170 |
13 mar 2024 | 34,24 | 35,12 | 34,10 | 34,21 | 34,21 | 1.333 |
12 mar 2024 | 34,44 | 34,83 | 34,04 | 34,10 | 34,10 | 1.112 |
11 mar 2024 | 35,04 | 35,59 | 33,88 | 34,36 | 34,36 | 3.642 |
08 mar 2024 | 36,00 | 36,77 | 35,27 | 35,30 | 35,30 | 1.123 |
07 mar 2024 | 35,80 | 36,42 | 34,73 | 35,06 | 35,06 | 4.287 |
06 mar 2024 | 33,61 | 35,36 | 33,61 | 35,05 | 35,05 | 1.862 |
05 mar 2024 | 33,14 | 33,92 | 32,91 | 33,78 | 33,78 | 4.074 |
04 mar 2024 | 33,80 | 34,60 | 33,15 | 34,60 | 34,60 | 3.477 |
01 mar 2024 | 33,10 | 33,84 | 32,90 | 33,52 | 33,52 | 2.182 |
29 feb 2024 | 32,76 | 33,66 | 32,56 | 32,83 | 32,83 | 3.970 |
28 feb 2024 | 32,20 | 32,98 | 31,60 | 31,60 | 31,60 | 874 |
27 feb 2024 | 31,90 | 32,62 | 31,51 | 32,01 | 32,01 | 4.106 |
26 feb 2024 | 30,10 | 31,39 | 29,24 | 31,17 | 31,17 | 4.503 |
23 feb 2024 | 27,99 | 28,42 | 26,79 | 28,42 | 28,42 | 6.216 |
22 feb 2024 | 27,76 | 28,46 | 26,53 | 27,05 | 27,05 | 2.438 |
21 feb 2024 | 26,10 | 30,00 | 25,91 | 25,92 | 25,92 | 7.792 |
20 feb 2024 | 25,93 | 26,85 | 25,86 | 26,53 | 26,53 | 5.295 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 25,27 | 26,44 | 25,15 | 26,01 | 26,01 | 1.029 |
15 feb 2024 | 25,51 | 26,13 | 25,51 | 25,89 | 25,89 | 1.322 |
14 feb 2024 | 25,41 | 25,74 | 24,99 | 25,34 | 25,34 | 953 |
13 feb 2024 | 24,57 | 25,31 | 24,01 | 25,03 | 25,03 | 719 |
12 feb 2024 | 24,75 | 25,69 | 24,72 | 25,66 | 25,66 | 3.147 |
09 feb 2024 | 23,96 | 24,50 | 23,41 | 24,41 | 24,41 | 2.909 |
08 feb 2024 | 22,43 | 23,52 | 22,32 | 23,40 | 23,40 | 1.636 |
07 feb 2024 | 21,76 | 22,16 | 21,59 | 22,03 | 22,03 | 133 |
06 feb 2024 | 21,61 | 22,08 | 20,83 | 22,08 | 22,08 | 667 |
05 feb 2024 | 22,59 | 22,74 | 21,60 | 21,84 | 21,84 | 665 |
02 feb 2024 | 22,61 | 22,99 | 21,92 | 22,77 | 22,77 | 118 |
01 feb 2024 | 23,69 | 23,69 | 22,13 | 22,13 | 22,13 | 372 |
31 gen 2024 | 21,56 | 23,15 | 21,35 | 23,09 | 23,09 | 2.892 |
30 gen 2024 | 22,31 | 22,36 | 21,64 | 22,10 | 22,10 | 3.282 |
29 gen 2024 | 22,44 | 22,87 | 22,04 | 22,22 | 22,22 | 386 |
26 gen 2024 | 23,33 | 23,43 | 22,76 | 22,79 | 22,79 | 153 |
25 gen 2024 | 23,71 | 23,84 | 23,07 | 23,12 | 23,12 | 72 |
24 gen 2024 | 24,49 | 24,49 | 23,51 | 23,56 | 23,56 | 233 |
23 gen 2024 | 24,76 | 25,11 | 24,08 | 24,09 | 24,09 | 505 |
22 gen 2024 | 24,10 | 24,97 | 23,71 | 24,26 | 24,26 | 1.861 |
19 gen 2024 | 23,87 | 23,95 | 23,00 | 23,63 | 23,63 | 789 |
18 gen 2024 | 23,36 | 23,37 | 22,87 | 23,31 | 23,31 | 655 |
17 gen 2024 | 22,92 | 23,00 | 22,54 | 22,86 | 22,86 | 556 |
16 gen 2024 | 23,06 | 23,51 | 22,75 | 23,06 | 23,06 | 1.219 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 24,83 | 25,05 | 23,57 | 23,57 | 23,57 | 3.502 |
11 gen 2024 | 25,26 | 25,37 | 24,19 | 24,51 | 24,51 | 3.218 |
10 gen 2024 | 25,48 | 25,88 | 24,64 | 25,63 | 25,63 | 1.004 |
09 gen 2024 | 24,97 | 25,54 | 24,83 | 25,54 | 25,54 | 1.373 |
08 gen 2024 | 25,10 | 26,19 | 25,03 | 26,19 | 26,19 | 1.168 |
05 gen 2024 | 26,00 | 27,50 | 25,54 | 25,54 | 25,54 | 2.945 |
04 gen 2024 | 25,01 | 25,33 | 24,91 | 25,22 | 25,22 | 731 |
03 gen 2024 | 25,75 | 26,26 | 25,45 | 25,72 | 25,72 | 2.118 |
02 gen 2024 | 27,55 | 27,61 | 26,04 | 27,03 | 27,03 | 2.360 |
29 dic 2023 | 28,24 | 28,30 | 27,37 | 27,60 | 27,60 | 2.658 |
28 dic 2023 | 28,15 | 28,72 | 27,85 | 28,22 | 28,22 | 908 |
27 dic 2023 | 28,48 | 28,84 | 28,00 | 28,04 | 28,04 | 2.062 |
22 dic 2023 | 28,02 | 28,30 | 27,13 | 27,86 | 27,86 | 4.750 |
21 dic 2023 | 25,83 | 26,58 | 25,52 | 26,54 | 26,54 | 1.278 |
20 dic 2023 | 25,42 | 26,22 | 24,93 | 25,96 | 25,96 | 6.036 |
19 dic 2023 | 24,57 | 25,54 | 24,57 | 25,54 | 25,54 | 3.040 |
18 dic 2023 | 24,48 | 24,93 | 24,09 | 24,59 | 24,59 | 830 |
15 dic 2023 | 25,31 | 25,45 | 24,23 | 24,30 | 24,30 | 1.470 |
14 dic 2023 | 25,88 | 26,04 | 24,95 | 24,95 | 24,95 | 5.653 |
13 dic 2023 | 22,80 | 23,14 | 22,58 | 22,74 | 22,74 | 255 |
12 dic 2023 | 23,25 | 23,55 | 22,47 | 22,47 | 22,47 | 2.886 |
11 dic 2023 | 23,42 | 24,10 | 22,08 | 23,63 | 23,63 | 6.144 |
08 dic 2023 | 22,65 | 23,65 | 22,42 | 23,40 | 23,40 | 3.726 |
07 dic 2023 | 22,61 | 23,28 | 22,43 | 22,82 | 22,82 | 1.109 |
06 dic 2023 | 23,00 | 23,76 | 22,46 | 22,99 | 22,99 | 3.848 |
05 dic 2023 | 22,60 | 22,69 | 21,67 | 22,38 | 22,38 | 2.112 |
04 dic 2023 | 21,55 | 22,86 | 21,24 | 22,21 | 22,21 | 20.518 |
*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...