Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 26,21 | 26,52 | 26,20 | 26,42 | 26,42 | 109.122 |
27 mar 2024 | 25,70 | 26,36 | 26,02 | 26,19 | 26,19 | 72.480 |
26 mar 2024 | 25,90 | 26,16 | 25,70 | 26,00 | 26,00 | 67.321 |
25 mar 2024 | 25,49 | 25,96 | 25,56 | 25,79 | 25,79 | 454.277 |
22 mar 2024 | 25,70 | 25,92 | 25,64 | 25,83 | 25,83 | 150.832 |
21 mar 2024 | 24,84 | 25,60 | 25,16 | 25,56 | 25,56 | 168.575 |
20 mar 2024 | 24,82 | 25,02 | 24,58 | 24,90 | 24,90 | 171.899 |
19 mar 2024 | 24,34 | 24,78 | 24,46 | 24,57 | 24,57 | 34.396 |
18 mar 2024 | 24,41 | 24,76 | 24,58 | 24,58 | 24,58 | 25.859 |
15 mar 2024 | 24,59 | 25,00 | 24,46 | 24,54 | 24,54 | 90.621 |
14 mar 2024 | 24,80 | 25,14 | 24,64 | 24,76 | 24,76 | 40.123 |
13 mar 2024 | 24,90 | 25,06 | 24,70 | 24,94 | 24,94 | 81.511 |
12 mar 2024 | 25,21 | 25,62 | 24,76 | 24,76 | 24,76 | 110.861 |
11 mar 2024 | 24,90 | 25,42 | 24,86 | 25,35 | 25,35 | 95.982 |
08 mar 2024 | 24,51 | 25,20 | 24,70 | 25,12 | 25,12 | 6.393 |
07 mar 2024 | 24,67 | 25,04 | 24,48 | 24,85 | 24,85 | 89.090 |
06 mar 2024 | 24,51 | 25,10 | 24,58 | 24,94 | 24,94 | 422.499 |
05 mar 2024 | 25,00 | 25,02 | 24,64 | 24,65 | 24,65 | 39.826 |
04 mar 2024 | 24,86 | 24,96 | 24,74 | 24,85 | 24,85 | 53.366 |
01 mar 2024 | 24,82 | 25,05 | 24,70 | 24,92 | 24,92 | 236.950 |
29 feb 2024 | 24,59 | 25,04 | 24,62 | 24,68 | 24,68 | 210.366 |
28 feb 2024 | 24,96 | 25,04 | 24,36 | 24,72 | 24,72 | 308.426 |
27 feb 2024 | 25,00 | 25,28 | 24,94 | 25,04 | 25,04 | 34.702 |
26 feb 2024 | 25,53 | 25,34 | 25,05 | 25,19 | 25,19 | 28.645 |
23 feb 2024 | 25,43 | 25,50 | 25,34 | 25,48 | 25,48 | 63.336 |
22 feb 2024 | 25,39 | 25,60 | 25,28 | 25,44 | 25,44 | 120.815 |
21 feb 2024 | 25,82 | 25,66 | 25,38 | 25,39 | 25,39 | 103.564 |
20 feb 2024 | 25,00 | 25,86 | 25,42 | 25,53 | 25,53 | 128.535 |
19 feb 2024 | 25,51 | 25,90 | 25,48 | 25,75 | 25,75 | 31.547 |
16 feb 2024 | 25,80 | 25,80 | 25,60 | 25,73 | 25,73 | 29.185 |
15 feb 2024 | 25,21 | 25,83 | 25,34 | 25,70 | 25,70 | 37.685 |
14 feb 2024 | 25,27 | 25,52 | 25,28 | 25,36 | 25,36 | 129.872 |
13 feb 2024 | 25,94 | 26,02 | 25,38 | 25,61 | 25,61 | 66.895 |
12 feb 2024 | 25,49 | 26,20 | 25,76 | 26,02 | 26,02 | 43.392 |
09 feb 2024 | 25,96 | 26,34 | 25,74 | 25,78 | 25,78 | 37.755 |
08 feb 2024 | 26,03 | 26,36 | 26,04 | 26,12 | 26,12 | 98.197 |
07 feb 2024 | 26,29 | 26,40 | 26,06 | 26,10 | 26,10 | 29.808 |
06 feb 2024 | 26,50 | 26,24 | 25,90 | 26,14 | 26,14 | 53.119 |
05 feb 2024 | 26,23 | 26,40 | 25,98 | 26,10 | 26,10 | 85.262 |
02 feb 2024 | 26,25 | 26,90 | 26,20 | 26,51 | 26,51 | 9.731 |
01 feb 2024 | 27,07 | 27,46 | 26,32 | 26,67 | 26,67 | 36.197 |
31 gen 2024 | 26,99 | 27,46 | 26,96 | 27,29 | 27,29 | 68.002 |
30 gen 2024 | 26,99 | 27,50 | 26,88 | 27,03 | 27,03 | 74.073 |
29 gen 2024 | 26,91 | 26,98 | 26,26 | 26,67 | 26,67 | 76.093 |
26 gen 2024 | 27,50 | 27,50 | 26,26 | 26,64 | 26,64 | 38.247 |
25 gen 2024 | 26,25 | 26,40 | 26,08 | 26,30 | 26,30 | 27.999 |
24 gen 2024 | 25,86 | 26,38 | 25,96 | 26,30 | 26,30 | 44.628 |
23 gen 2024 | 26,27 | 26,28 | 25,96 | 26,03 | 26,03 | 104.478 |
22 gen 2024 | 26,01 | 26,34 | 25,96 | 26,27 | 26,27 | 439.227 |
19 gen 2024 | 25,82 | 26,30 | 25,94 | 25,97 | 25,97 | 72.001 |
18 gen 2024 | 26,19 | 26,56 | 25,98 | 26,14 | 26,14 | 157.928 |
17 gen 2024 | 26,99 | 26,98 | 26,46 | 26,80 | 26,80 | 131.092 |
16 gen 2024 | 27,20 | 27,54 | 27,30 | 27,41 | 27,41 | 82.327 |
15 gen 2024 | 27,69 | 27,86 | 27,32 | 27,53 | 27,53 | 45.666 |
12 gen 2024 | 27,50 | 27,96 | 27,28 | 27,55 | 27,55 | 37.993 |
11 gen 2024 | 27,69 | 27,60 | 27,20 | 27,32 | 27,32 | 102.528 |
10 gen 2024 | 27,61 | 27,60 | 27,18 | 27,48 | 27,48 | 84.633 |
09 gen 2024 | 27,09 | 27,64 | 27,12 | 27,18 | 27,18 | 43.498 |
08 gen 2024 | 27,22 | 27,46 | 27,04 | 27,40 | 27,40 | 36.481 |
05 gen 2024 | 27,42 | 27,54 | 27,06 | 27,27 | 27,27 | 126.960 |
04 gen 2024 | 27,56 | 27,82 | 27,22 | 27,64 | 27,64 | 246.218 |
03 gen 2024 | 28,43 | 28,30 | 27,50 | 27,60 | 27,60 | 168.825 |
02 gen 2024 | 28,32 | 28,68 | 28,14 | 28,21 | 28,21 | 82.383 |
29 dic 2023 | 28,90 | 29,00 | 28,42 | 28,59 | 28,59 | 35.425 |
28 dic 2023 | 29,29 | 28,88 | 28,64 | 28,72 | 28,72 | 39.381 |
27 dic 2023 | 28,41 | 28,72 | 28,18 | 28,72 | 28,72 | 15.427 |
22 dic 2023 | 28,16 | 28,36 | 28,10 | 28,31 | 28,31 | 143.661 |
21 dic 2023 | 28,53 | 28,56 | 28,14 | 28,40 | 28,40 | 352.545 |
20 dic 2023 | 28,49 | 28,94 | 28,26 | 28,76 | 28,76 | 162.702 |
19 dic 2023 | 27,69 | 28,44 | 27,84 | 28,44 | 28,44 | 140.314 |
18 dic 2023 | 27,50 | 28,18 | 27,78 | 28,02 | 28,02 | 168.769 |
15 dic 2023 | 28,41 | 28,20 | 27,86 | 28,00 | 28,00 | 426.789 |
14 dic 2023 | 28,26 | 28,94 | 28,06 | 28,14 | 28,14 | 227.320 |
13 dic 2023 | 27,09 | 27,66 | 27,38 | 27,52 | 27,52 | 13.389 |
12 dic 2023 | 27,40 | 27,70 | 27,16 | 27,48 | 27,48 | 123.544 |
11 dic 2023 | 27,11 | 27,42 | 27,04 | 27,40 | 27,40 | 189.104 |
08 dic 2023 | 27,50 | 27,36 | 26,98 | 27,20 | 27,20 | 301.528 |
07 dic 2023 | 27,15 | 27,30 | 26,82 | 27,14 | 27,14 | 33.563 |
06 dic 2023 | 26,99 | 27,12 | 26,70 | 27,02 | 27,02 | 2.099.364 |
05 dic 2023 | 26,50 | 27,36 | 26,18 | 27,25 | 27,25 | 639.991 |
04 dic 2023 | 26,37 | 26,80 | 26,28 | 26,32 | 26,32 | 119.844 |
01 dic 2023 | 25,70 | 26,14 | 25,56 | 25,70 | 25,70 | 178.947 |
30 nov 2023 | 25,37 | 25,86 | 24,76 | 24,76 | 24,76 | 1.278.226 |
29 nov 2023 | 25,29 | 25,88 | 25,36 | 25,81 | 25,81 | 19.741 |
28 nov 2023 | 25,60 | 25,46 | 24,94 | 25,28 | 25,28 | 100.054 |
27 nov 2023 | 25,21 | 25,58 | 25,34 | 25,47 | 25,47 | 30.532 |
24 nov 2023 | 25,29 | 25,42 | 25,04 | 25,21 | 25,21 | 52.419 |
23 nov 2023 | 24,92 | 25,24 | 25,00 | 25,02 | 25,02 | 90.180 |
22 nov 2023 | 24,49 | 25,30 | 24,76 | 25,12 | 25,12 | 194.540 |
21 nov 2023 | 25,00 | 25,46 | 24,80 | 24,89 | 24,89 | 230.552 |
20 nov 2023 | 25,21 | 25,80 | 25,05 | 25,30 | 25,30 | 463.507 |
17 nov 2023 | 25,35 | 25,86 | 25,34 | 25,59 | 25,59 | 246.860 |
16 nov 2023 | 25,80 | 26,08 | 25,52 | 25,72 | 25,72 | 267.793 |
15 nov 2023 | 26,01 | 26,29 | 25,80 | 25,91 | 25,91 | 406.651 |
14 nov 2023 | 24,69 | 26,14 | 24,40 | 25,31 | 25,31 | 218.143 |
13 nov 2023 | 24,69 | 24,68 | 24,42 | 24,49 | 24,49 | 98.539 |
10 nov 2023 | 24,24 | 24,78 | 24,24 | 24,45 | 24,45 | 136.711 |
09 nov 2023 | 24,26 | 25,00 | 24,42 | 24,78 | 24,78 | 44.787 |
08 nov 2023 | 24,24 | 24,60 | 24,02 | 24,45 | 24,45 | 84.829 |
07 nov 2023 | 24,49 | 24,86 | 24,34 | 24,55 | 24,55 | 156.713 |
*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...