Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 24,43 | 25,16 | 24,64 | 25,06 | 25,06 | 41.305 |
25 apr 2024 | 24,24 | 24,72 | 24,26 | 24,44 | 24,44 | 24.865 |
24 apr 2024 | 24,30 | 24,44 | 24,02 | 24,15 | 24,15 | 90.469 |
23 apr 2024 | 24,12 | 24,34 | 23,96 | 24,34 | 24,34 | 18.733 |
22 apr 2024 | 24,38 | 24,50 | 24,02 | 24,32 | 24,32 | 16.805 |
19 apr 2024 | 24,10 | 24,28 | 23,86 | 24,26 | 24,26 | 13.004 |
18 apr 2024 | 24,28 | 24,50 | 24,00 | 24,06 | 24,06 | 21.914 |
17 apr 2024 | 23,65 | 24,36 | 23,56 | 24,26 | 24,26 | 31.746 |
16 apr 2024 | 23,95 | 23,78 | 23,38 | 23,74 | 23,74 | 17.680 |
15 apr 2024 | 24,16 | 24,30 | 23,82 | 23,84 | 23,84 | 22.258 |
12 apr 2024 | 23,81 | 24,24 | 23,80 | 24,10 | 24,10 | 25.565 |
11 apr 2024 | 23,40 | 23,82 | 23,32 | 23,72 | 23,72 | 34.394 |
10 apr 2024 | 23,67 | 23,94 | 23,18 | 23,28 | 23,28 | 38.806 |
09 apr 2024 | 23,50 | 23,64 | 23,40 | 23,64 | 23,64 | 12.425 |
08 apr 2024 | 23,24 | 23,48 | 23,20 | 23,41 | 23,41 | 73.249 |
05 apr 2024 | 23,26 | 23,36 | 23,04 | 23,16 | 23,16 | 24.699 |
04 apr 2024 | 23,30 | 23,48 | 23,22 | 23,44 | 23,44 | 15.772 |
03 apr 2024 | 23,15 | 23,24 | 22,84 | 23,22 | 23,22 | 29.734 |
02 apr 2024 | 23,36 | 23,44 | 23,10 | 23,12 | 23,12 | 15.548 |
28 mar 2024 | 23,34 | 23,56 | 23,22 | 23,29 | 23,29 | 38.981 |
27 mar 2024 | 23,28 | 23,46 | 23,20 | 23,41 | 23,41 | 55.598 |
26 mar 2024 | 23,48 | 23,40 | 23,08 | 23,26 | 23,26 | 29.386 |
25 mar 2024 | 23,52 | 23,62 | 23,32 | 23,41 | 23,41 | 45.418 |
22 mar 2024 | 23,50 | 23,68 | 23,12 | 23,61 | 23,61 | 40.020 |
21 mar 2024 | 23,79 | 24,04 | 23,32 | 23,32 | 23,32 | 42.077 |
20 mar 2024 | 24,14 | 24,18 | 23,66 | 23,76 | 23,76 | 48.521 |
19 mar 2024 | 24,02 | 24,20 | 23,74 | 24,13 | 24,13 | 23.252 |
18 mar 2024 | 24,02 | 24,16 | 23,86 | 24,12 | 24,12 | 44.984 |
15 mar 2024 | 23,87 | 24,24 | 23,90 | 24,16 | 24,16 | 86.590 |
14 mar 2024 | 23,81 | 24,70 | 23,68 | 24,06 | 24,06 | 208.204 |
13 mar 2024 | 25,23 | 24,48 | 23,08 | 24,02 | 24,02 | 811.898 |
12 mar 2024 | 25,64 | 26,00 | 24,94 | 25,13 | 25,13 | 61.606 |
11 mar 2024 | 25,88 | 25,78 | 25,30 | 25,45 | 25,45 | 53.515 |
08 mar 2024 | 26,07 | 26,14 | 25,60 | 25,64 | 25,64 | 44.388 |
07 mar 2024 | 26,17 | 26,36 | 26,02 | 26,13 | 26,13 | 17.088 |
06 mar 2024 | 25,90 | 26,32 | 25,58 | 26,07 | 26,07 | 39.083 |
05 mar 2024 | 25,49 | 26,18 | 25,20 | 26,03 | 26,03 | 41.340 |
04 mar 2024 | 25,53 | 25,74 | 25,40 | 25,49 | 25,49 | 22.612 |
01 mar 2024 | 25,10 | 25,58 | 25,08 | 25,45 | 25,45 | 32.430 |
29 feb 2024 | 24,86 | 25,26 | 24,76 | 25,20 | 25,20 | 32.069 |
28 feb 2024 | 25,37 | 25,46 | 24,80 | 24,80 | 24,80 | 24.498 |
27 feb 2024 | 24,94 | 25,48 | 24,94 | 25,41 | 25,41 | 61.173 |
26 feb 2024 | 25,12 | 25,02 | 24,70 | 24,83 | 24,83 | 122.107 |
23 feb 2024 | 25,10 | 25,16 | 24,78 | 25,06 | 25,06 | 96.865 |
22 feb 2024 | 25,33 | 25,48 | 25,12 | 25,12 | 25,12 | 48.168 |
21 feb 2024 | 25,21 | 25,36 | 25,04 | 25,16 | 25,16 | 29.487 |
20 feb 2024 | 25,21 | 25,30 | 24,94 | 25,14 | 25,14 | 43.260 |
19 feb 2024 | 25,35 | 25,48 | 24,96 | 25,10 | 25,10 | 62.245 |
16 feb 2024 | 25,72 | 25,70 | 25,30 | 25,40 | 25,40 | 49.184 |
15 feb 2024 | 25,80 | 25,76 | 25,52 | 25,61 | 25,61 | 204.997 |
14 feb 2024 | 25,80 | 25,88 | 25,54 | 25,63 | 25,63 | 62.425 |
13 feb 2024 | 26,23 | 26,34 | 25,68 | 25,92 | 25,92 | 84.206 |
12 feb 2024 | 26,01 | 26,28 | 25,82 | 26,15 | 26,15 | 70.628 |
09 feb 2024 | 26,50 | 26,46 | 25,66 | 25,92 | 25,92 | 155.831 |
08 feb 2024 | 26,54 | 26,88 | 26,42 | 26,61 | 26,61 | 10.582 |
07 feb 2024 | 26,44 | 26,58 | 26,34 | 26,52 | 26,52 | 8.703 |
06 feb 2024 | 26,81 | 26,64 | 26,08 | 26,40 | 26,40 | 34.608 |
05 feb 2024 | 27,52 | 27,26 | 26,86 | 26,86 | 26,86 | 10.229 |
02 feb 2024 | 27,26 | 27,76 | 27,18 | 27,22 | 27,22 | 9.013 |
01 feb 2024 | 26,89 | 27,48 | 26,96 | 27,18 | 27,18 | 18.449 |
31 gen 2024 | 26,93 | 27,14 | 26,94 | 27,12 | 27,12 | 9.038 |
30 gen 2024 | 26,97 | 26,98 | 26,68 | 26,90 | 26,90 | 7.819 |
29 gen 2024 | 27,07 | 26,98 | 26,66 | 26,96 | 26,96 | 7.582 |
26 gen 2024 | 27,24 | 27,28 | 26,84 | 27,02 | 27,02 | 7.260 |
25 gen 2024 | 27,42 | 27,60 | 27,02 | 27,14 | 27,14 | 6.788 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 27,40 | 27,46 | 26,92 | 26,93 | 26,93 | 7.839 |
22 gen 2024 | 27,17 | 27,50 | 27,08 | 27,21 | 27,21 | 10.279 |
19 gen 2024 | 27,20 | 27,30 | 26,88 | 26,99 | 26,99 | 9.104 |
18 gen 2024 | 26,83 | 27,10 | 26,84 | 27,09 | 27,09 | 13.087 |
17 gen 2024 | 27,11 | 26,80 | 26,46 | 26,74 | 26,74 | 14.432 |
16 gen 2024 | 27,56 | 27,22 | 26,94 | 27,04 | 27,04 | 18.048 |
15 gen 2024 | 27,63 | 27,68 | 27,28 | 27,31 | 27,31 | 5.633 |
12 gen 2024 | 27,17 | 27,44 | 27,06 | 27,21 | 27,21 | 15.088 |
11 gen 2024 | 27,58 | 27,64 | 27,04 | 27,04 | 27,04 | 19.349 |
10 gen 2024 | 27,56 | 27,68 | 27,43 | 27,43 | 27,43 | 12.862 |
09 gen 2024 | 27,42 | 27,78 | 27,32 | 27,63 | 27,63 | 12.563 |
08 gen 2024 | 27,85 | 27,82 | 27,45 | 27,45 | 27,45 | 9.198 |
05 gen 2024 | 27,52 | 27,86 | 27,38 | 27,85 | 27,85 | 13.154 |
04 gen 2024 | 27,44 | 27,72 | 27,40 | 27,63 | 27,63 | 20.454 |
03 gen 2024 | 28,10 | 28,24 | 27,34 | 27,41 | 27,41 | 32.105 |
02 gen 2024 | 28,98 | 29,04 | 28,05 | 28,05 | 28,05 | 68.479 |
29 dic 2023 | 28,86 | 29,10 | 28,82 | 28,86 | 28,86 | 27.561 |
28 dic 2023 | 28,59 | 28,86 | 28,62 | 28,75 | 28,75 | 17.295 |
27 dic 2023 | 28,61 | 28,90 | 28,52 | 28,60 | 28,60 | 24.101 |
22 dic 2023 | 28,61 | 28,68 | 28,48 | 28,58 | 28,58 | 22.648 |
21 dic 2023 | 27,83 | 28,62 | 27,80 | 28,62 | 28,62 | 96.458 |
20 dic 2023 | 27,79 | 28,06 | 27,64 | 27,94 | 27,94 | 12.240 |
19 dic 2023 | 27,83 | 27,92 | 27,60 | 27,77 | 27,77 | 13.190 |
18 dic 2023 | 27,97 | 28,32 | 27,71 | 27,71 | 27,71 | 42.413 |
15 dic 2023 | 27,83 | 28,14 | 27,84 | 28,07 | 28,07 | 52.957 |
14 dic 2023 | 26,91 | 28,06 | 27,12 | 27,77 | 27,77 | 123.005 |
13 dic 2023 | 26,17 | 27,08 | 26,28 | 26,98 | 26,98 | 49.099 |
12 dic 2023 | 26,52 | 26,66 | 26,17 | 26,17 | 26,17 | 17.449 |
11 dic 2023 | 27,01 | 26,66 | 26,14 | 26,47 | 26,47 | 100.011 |
08 dic 2023 | 26,89 | 27,12 | 26,74 | 27,00 | 27,00 | 25.904 |
07 dic 2023 | 26,78 | 27,04 | 26,64 | 26,83 | 26,83 | 24.433 |
06 dic 2023 | 26,72 | 26,86 | 26,62 | 26,83 | 26,83 | 36.736 |
05 dic 2023 | 26,44 | 26,76 | 26,24 | 26,65 | 26,65 | 23.018 |
04 dic 2023 | 26,44 | 26,76 | 26,42 | 26,47 | 26,47 | 29.790 |
*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...