Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 25,58 | 25,68 | 25,58 | 25,68 | 25,68 | 417 |
20 mag 2024 | 25,76 | 25,83 | 25,74 | 25,74 | 25,74 | 11 |
17 mag 2024 | 25,47 | 25,62 | 25,46 | 25,61 | 25,61 | 5 |
16 mag 2024 | 25,29 | 25,52 | 25,45 | 25,49 | 25,49 | 44 |
15 mag 2024 | 25,11 | 25,29 | 25,22 | 25,29 | 25,29 | 33 |
14 mag 2024 | 25,15 | 25,32 | 25,17 | 25,32 | 25,32 | 39 |
13 mag 2024 | 25,25 | 25,38 | 25,28 | 25,34 | 25,34 | 93 |
10 mag 2024 | 24,99 | 25,33 | 24,99 | 25,28 | 25,28 | 27 |
09 mag 2024 | 24,88 | 24,97 | 24,70 | 24,97 | 24,97 | 33 |
08 mag 2024 | 24,95 | 25,03 | 24,91 | 24,95 | 24,95 | 18 |
07 mag 2024 | 25,23 | 25,29 | 25,11 | 25,17 | 25,17 | 4 |
03 mag 2024 | 24,85 | 25,00 | 24,88 | 24,93 | 24,93 | 8 |
02 mag 2024 | 24,89 | 24,89 | 24,70 | 24,75 | 24,75 | 122 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 24,83 | 24,87 | 24,68 | 24,68 | 24,68 | 6 |
29 apr 2024 | 24,78 | 24,81 | 24,76 | 24,78 | 24,78 | 23 |
26 apr 2024 | 24,57 | 24,68 | 24,45 | 24,59 | 24,59 | 122 |
25 apr 2024 | 24,53 | 24,57 | 24,30 | 24,37 | 24,37 | 6 |
24 apr 2024 | 24,61 | 24,66 | 24,58 | 24,60 | 24,60 | 4 |
23 apr 2024 | 24,46 | 24,51 | 24,38 | 24,44 | 24,44 | 26 |
22 apr 2024 | 24,24 | 24,33 | 24,21 | 24,28 | 24,28 | 27 |
19 apr 2024 | 23,96 | 24,11 | 23,95 | 24,05 | 24,05 | 25 |
18 apr 2024 | 24,13 | 24,16 | 24,07 | 24,07 | 24,07 | 4 |
17 apr 2024 | 23,99 | 24,10 | 24,04 | 24,08 | 24,08 | 191 |
16 apr 2024 | 23,97 | 24,03 | 23,82 | 23,89 | 23,89 | 175 |
15 apr 2024 | 24,49 | 24,59 | 24,44 | 24,51 | 24,51 | 60 |
12 apr 2024 | 24,55 | 24,76 | 24,57 | 24,63 | 24,63 | 3 |
11 apr 2024 | 24,63 | 24,68 | 24,58 | 24,62 | 24,62 | 21 |
10 apr 2024 | 24,68 | 24,82 | 24,56 | 24,60 | 24,60 | 3 |
09 apr 2024 | 24,51 | 24,61 | 24,49 | 24,61 | 24,61 | 15 |
08 apr 2024 | 24,25 | 24,40 | 24,24 | 24,40 | 24,40 | 103 |
05 apr 2024 | 24,33 | 24,35 | 24,25 | 24,25 | 24,25 | 27 |
04 apr 2024 | 24,43 | 24,47 | 24,42 | 24,47 | 24,47 | 61 |
03 apr 2024 | 24,40 | 24,43 | 24,33 | 24,39 | 24,39 | 34 |
02 apr 2024 | 24,50 | 24,73 | 24,42 | 24,51 | 24,51 | 22 |
28 mar 2024 | 24,20 | 24,33 | 24,01 | 24,25 | 24,25 | 51 |
27 mar 2024 | 24,13 | 24,22 | 24,05 | 24,15 | 24,15 | 18 |
26 mar 2024 | 24,16 | 24,24 | 24,09 | 24,16 | 24,16 | 15 |
25 mar 2024 | 23,99 | 24,23 | 23,99 | 24,23 | 24,23 | 13 |
22 mar 2024 | 24,17 | 24,20 | 24,16 | 24,20 | 24,20 | 4 |
21 mar 2024 | 24,38 | 24,39 | 24,33 | 24,39 | 24,39 | 19 |
20 mar 2024 | 24,01 | 24,07 | 24,00 | 24,00 | 24,00 | 17 |
19 mar 2024 | 23,93 | 24,05 | 23,92 | 24,03 | 24,03 | 16 |
18 mar 2024 | 23,93 | 23,96 | 23,90 | 23,95 | 23,95 | 15 |
15 mar 2024 | 24,13 | 24,23 | 24,05 | 24,05 | 24,05 | 43 |
14 mar 2024 | 24,16 | 24,24 | 24,11 | 24,11 | 24,11 | 7 |
13 mar 2024 | 24,12 | 24,11 | 24,06 | 24,06 | 24,06 | - |
12 mar 2024 | 24,12 | 24,15 | 24,07 | 24,15 | 24,15 | - |
11 mar 2024 | 24,00 | 24,08 | 23,95 | 24,00 | 24,00 | 22 |
08 mar 2024 | 24,35 | 24,47 | 24,30 | 24,31 | 24,31 | 4 |
07 mar 2024 | 24,27 | 24,39 | 24,33 | 24,34 | 24,34 | 2 |
06 mar 2024 | 24,17 | 24,28 | 24,17 | 24,28 | 24,28 | 2 |
05 mar 2024 | 24,00 | 24,03 | 23,86 | 24,03 | 24,03 | 3.856 |
04 mar 2024 | 24,10 | 24,13 | 23,95 | 23,95 | 23,95 | 3 |
01 mar 2024 | 24,23 | 24,25 | 24,18 | 24,19 | 24,19 | 17 |
29 feb 2024 | 24,20 | 24,38 | 24,04 | 24,15 | 24,15 | 9 |
28 feb 2024 | 24,07 | 24,17 | 24,00 | 24,03 | 24,03 | 30 |
27 feb 2024 | 24,22 | 24,17 | 24,13 | 24,17 | 24,17 | 12 |
26 feb 2024 | 24,37 | 24,38 | 24,14 | 24,16 | 24,16 | 10 |
23 feb 2024 | 24,39 | 24,47 | 24,37 | 24,44 | 24,44 | 22 |
22 feb 2024 | 24,36 | 24,41 | 24,34 | 24,34 | 24,34 | 11 |
21 feb 2024 | 24,35 | 24,38 | 24,34 | 24,38 | 24,38 | 2 |
20 feb 2024 | 24,30 | 24,34 | 24,25 | 24,25 | 24,25 | 34 |
19 feb 2024 | 24,28 | 24,41 | 24,24 | 24,35 | 24,35 | 5 |
16 feb 2024 | 24,28 | 24,33 | 24,26 | 24,32 | 24,32 | 4 |
15 feb 2024 | 24,14 | 24,21 | 24,13 | 24,21 | 24,21 | 799 |
14 feb 2024 | 24,08 | 24,15 | 24,01 | 24,03 | 24,03 | 14 |
13 feb 2024 | 24,11 | 24,33 | 23,90 | 23,90 | 23,90 | 12 |
12 feb 2024 | 23,82 | 24,02 | 23,85 | 23,85 | 23,85 | 8 |
09 feb 2024 | 23,79 | 23,73 | 23,69 | 23,69 | 23,69 | 80 |
08 feb 2024 | 23,91 | 23,90 | 23,75 | 23,75 | 23,75 | 3 |
07 feb 2024 | 24,09 | 24,27 | 24,01 | 24,01 | 24,01 | 3 |
06 feb 2024 | 23,92 | 23,98 | 23,86 | 23,96 | 23,96 | 9 |
05 feb 2024 | 23,65 | 23,71 | 23,60 | 23,60 | 23,60 | 36 |
02 feb 2024 | 23,80 | 23,86 | 23,67 | 23,67 | 23,67 | 8 |
01 feb 2024 | 23,86 | 23,89 | 23,78 | 23,85 | 23,85 | 102 |
31 gen 2024 | 23,89 | 23,96 | 23,87 | 23,89 | 23,89 | 23 |
30 gen 2024 | 24,02 | 24,04 | 23,77 | 23,77 | 23,77 | 2 |
29 gen 2024 | 23,88 | 24,00 | 23,87 | 23,91 | 23,91 | 40 |
26 gen 2024 | 23,75 | 23,83 | 23,82 | 23,82 | 23,82 | 60 |
25 gen 2024 | 23,63 | 23,75 | 23,74 | 23,74 | 23,74 | 2 |
24 gen 2024 | 23,53 | 23,68 | 23,63 | 23,65 | 23,65 | 4 |
23 gen 2024 | 23,44 | 23,50 | 23,41 | 23,50 | 23,50 | 2 |
22 gen 2024 | 23,36 | 23,49 | 23,34 | 23,43 | 23,43 | 20 |
19 gen 2024 | 23,28 | 23,49 | 23,30 | 23,30 | 23,30 | 12 |
18 gen 2024 | 23,20 | 23,38 | 23,02 | 23,33 | 23,33 | 108 |
17 gen 2024 | 23,25 | 23,25 | 23,22 | 23,22 | 23,22 | 103 |
16 gen 2024 | 23,69 | 23,76 | 23,56 | 23,69 | 23,69 | 3 |
15 gen 2024 | 23,78 | 23,81 | 23,70 | 23,70 | 23,70 | 23 |
12 gen 2024 | 23,55 | 23,64 | 23,51 | 23,60 | 23,60 | 13 |
11 gen 2024 | 23,52 | 23,68 | 23,53 | 23,53 | 23,53 | 1 |
10 gen 2024 | 23,38 | 23,42 | 23,40 | 23,41 | 23,41 | 51 |
09 gen 2024 | 23,48 | 23,48 | 23,39 | 23,39 | 23,39 | 70 |
08 gen 2024 | 23,35 | 23,42 | 23,26 | 23,40 | 23,40 | 5 |
05 gen 2024 | 23,44 | 23,50 | 23,42 | 23,42 | 23,42 | 10 |
04 gen 2024 | 23,61 | 23,74 | 23,51 | 23,51 | 23,51 | 1.060.022 |
03 gen 2024 | 23,49 | 23,50 | 23,24 | 23,24 | 23,24 | 103 |
02 gen 2024 | 23,52 | 23,55 | 23,44 | 23,51 | 23,51 | 22 |
29 dic 2023 | 23,43 | 23,44 | 23,44 | 23,44 | 23,44 | - |
28 dic 2023 | 23,23 | 23,43 | 23,36 | 23,43 | 23,43 | 3 |
*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...