Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 21,55 | 22,00 | 21,45 | 21,84 | 21,84 | 24.645 |
02 mag 2024 | 21,62 | 21,54 | 21,54 | 21,50 | 21,50 | 157.070 |
01 mag 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
30 apr 2024 | 21,78 | 22,24 | 21,53 | 21,93 | 21,93 | 54.246 |
29 apr 2024 | 23,09 | 23,12 | 21,73 | 21,81 | 21,81 | 280.914 |
26 apr 2024 | 22,35 | 23,10 | 22,29 | 22,86 | 22,86 | 710.385 |
25 apr 2024 | 22,08 | 23,40 | 21,68 | 21,77 | 21,77 | 196.872 |
24 apr 2024 | 23,14 | 23,54 | 22,83 | 23,01 | 23,01 | 305.297 |
23 apr 2024 | 22,47 | 22,81 | 22,29 | 22,65 | 22,65 | 288.205 |
22 apr 2024 | 21,40 | 21,88 | 20,87 | 21,47 | 21,47 | 140.986 |
19 apr 2024 | 22,05 | 22,89 | 21,40 | 21,52 | 21,52 | 344.866 |
18 apr 2024 | 23,03 | 23,27 | 22,01 | 22,42 | 22,42 | 458.911 |
17 apr 2024 | 21,89 | 22,39 | 21,34 | 21,50 | 21,50 | 102.020 |
16 apr 2024 | 21,94 | 22,25 | 21,52 | 22,16 | 22,16 | 99.187 |
15 apr 2024 | 21,79 | 22,56 | 21,59 | 22,12 | 22,12 | 126.715 |
12 apr 2024 | 22,70 | 23,15 | 21,77 | 21,91 | 21,91 | 485.900 |
11 apr 2024 | 22,01 | 22,70 | 21,83 | 22,41 | 22,41 | 288.043 |
10 apr 2024 | 22,00 | 22,84 | 21,28 | 21,99 | 21,99 | 546.904 |
09 apr 2024 | 23,26 | 23,69 | 22,80 | 22,98 | 22,98 | 249.769 |
08 apr 2024 | 22,82 | 23,26 | 22,58 | 23,17 | 23,17 | 689.364 |
05 apr 2024 | 23,05 | 23,25 | 22,50 | 22,73 | 22,73 | 507.128 |
04 apr 2024 | 23,58 | 23,79 | 23,01 | 23,23 | 23,23 | 638.237 |
03 apr 2024 | 23,63 | 23,80 | 23,21 | 23,70 | 23,70 | 287.120 |
02 apr 2024 | 24,42 | 24,94 | 23,54 | 23,63 | 23,63 | 261.325 |
28 mar 2024 | 23,48 | 24,80 | 22,56 | 24,38 | 24,38 | 245.291 |
27 mar 2024 | 25,39 | 25,67 | 23,80 | 23,93 | 23,93 | 581.052 |
26 mar 2024 | 25,56 | 25,86 | 25,26 | 25,50 | 25,50 | 62.966 |
25 mar 2024 | 25,71 | 26,00 | 25,26 | 25,58 | 25,58 | 147.240 |
22 mar 2024 | 25,92 | 26,05 | 25,60 | 25,73 | 25,73 | 106.657 |
21 mar 2024 | 26,01 | 26,51 | 25,14 | 26,25 | 26,25 | 151.467 |
20 mar 2024 | 25,77 | 25,94 | 25,27 | 25,39 | 25,39 | 67.913 |
19 mar 2024 | 25,63 | 25,95 | 25,52 | 25,77 | 25,77 | 99.763 |
18 mar 2024 | 25,64 | 25,83 | 25,21 | 25,83 | 25,83 | 109.930 |
15 mar 2024 | 25,92 | 26,19 | 25,03 | 25,36 | 25,36 | 231.014 |
14 mar 2024 | 26,51 | 26,73 | 25,93 | 26,12 | 26,12 | 134.000 |
13 mar 2024 | 26,80 | 27,09 | 26,00 | 26,52 | 26,52 | 178.492 |
12 mar 2024 | 25,50 | 26,93 | 24,94 | 26,77 | 26,77 | 327.391 |
11 mar 2024 | 25,86 | 26,30 | 25,24 | 25,37 | 25,37 | 148.615 |
08 mar 2024 | 27,33 | 27,66 | 26,01 | 26,24 | 26,24 | 244.279 |
07 mar 2024 | 27,28 | 27,58 | 26,76 | 27,59 | 27,59 | 225.509 |
06 mar 2024 | 27,73 | 28,04 | 27,08 | 27,40 | 27,40 | 380.920 |
05 mar 2024 | 27,81 | 28,49 | 27,24 | 27,98 | 27,98 | 89.670 |
04 mar 2024 | 28,35 | 28,79 | 27,97 | 28,42 | 28,42 | 165.360 |
01 mar 2024 | 26,59 | 27,29 | 25,60 | 27,28 | 27,28 | 516.609 |
29 feb 2024 | 26,07 | 27,95 | 24,00 | 25,78 | 25,78 | 2.140.510 |
28 feb 2024 | 31,77 | 32,27 | 30,95 | 31,52 | 31,52 | 397.221 |
27 feb 2024 | 32,53 | 32,80 | 31,41 | 31,93 | 31,93 | 248.147 |
26 feb 2024 | 32,90 | 33,44 | 32,04 | 32,69 | 32,69 | 132.375 |
23 feb 2024 | 34,78 | 34,81 | 33,24 | 33,35 | 33,35 | 75.608 |
22 feb 2024 | 35,17 | 36,15 | 33,68 | 34,62 | 34,62 | 852.979 |
21 feb 2024 | 33,85 | 34,13 | 33,37 | 33,79 | 33,79 | 25.893 |
20 feb 2024 | 34,19 | 34,65 | 33,54 | 33,85 | 33,85 | 90.222 |
19 feb 2024 | 34,42 | 35,01 | 34,36 | 34,60 | 34,60 | 601.076 |
16 feb 2024 | 35,08 | 36,18 | 33,52 | 34,64 | 34,64 | 215.587 |
15 feb 2024 | 33,84 | 34,65 | 33,29 | 33,52 | 33,52 | 39.756 |
14 feb 2024 | 33,40 | 33,69 | 32,85 | 33,41 | 33,41 | 51.924 |
13 feb 2024 | 34,24 | 34,30 | 32,86 | 33,61 | 33,61 | 50.863 |
12 feb 2024 | 34,65 | 34,86 | 34,34 | 34,50 | 34,50 | 79.025 |
09 feb 2024 | 33,33 | 34,72 | 33,32 | 34,55 | 34,55 | 98.383 |
08 feb 2024 | 33,81 | 33,99 | 32,76 | 33,58 | 33,58 | 76.067 |
07 feb 2024 | 32,65 | 34,07 | 32,26 | 33,63 | 33,63 | 72.365 |
06 feb 2024 | 33,51 | 33,94 | 32,57 | 32,62 | 32,62 | 153.811 |
05 feb 2024 | 33,41 | 33,62 | 32,42 | 33,44 | 33,44 | 137.311 |
02 feb 2024 | 34,67 | 34,91 | 33,18 | 33,35 | 33,35 | 407.013 |
01 feb 2024 | 34,77 | 35,32 | 34,51 | 34,58 | 34,58 | 461.080 |
31 gen 2024 | 34,62 | 35,34 | 34,31 | 34,81 | 34,81 | 179.958 |
30 gen 2024 | 35,83 | 35,89 | 34,90 | 35,12 | 35,12 | 45.752 |
29 gen 2024 | 35,39 | 35,59 | 35,11 | 35,54 | 35,54 | 220.018 |
26 gen 2024 | 35,31 | 36,42 | 35,17 | 35,69 | 35,69 | 76.171 |
25 gen 2024 | 35,72 | 36,42 | 35,50 | 36,24 | 36,24 | 93.185 |
24 gen 2024 | 34,99 | 36,33 | 34,10 | 36,17 | 36,17 | 570.180 |
23 gen 2024 | 36,01 | 36,05 | 34,31 | 34,49 | 34,49 | 549.673 |
22 gen 2024 | 36,21 | 36,61 | 35,27 | 35,92 | 35,92 | 407.217 |
19 gen 2024 | 34,72 | 35,72 | 34,12 | 35,67 | 35,67 | 455.977 |
18 gen 2024 | 33,08 | 34,38 | 32,45 | 34,28 | 34,28 | 137.703 |
17 gen 2024 | 32,85 | 33,42 | 32,23 | 32,56 | 32,56 | 321.158 |
16 gen 2024 | 32,67 | 33,29 | 32,24 | 33,22 | 33,22 | 41.388 |
15 gen 2024 | 32,71 | 33,28 | 32,66 | 32,97 | 32,97 | 61.439 |
12 gen 2024 | 32,97 | 33,29 | 32,82 | 33,06 | 33,06 | 577.470 |
11 gen 2024 | 33,19 | 33,57 | 32,59 | 32,63 | 32,63 | 262.473 |
10 gen 2024 | 33,81 | 33,87 | 33,01 | 33,27 | 33,27 | 464.155 |
09 gen 2024 | 33,86 | 34,21 | 32,56 | 33,37 | 33,37 | 2.428.377 |
08 gen 2024 | 34,29 | 34,34 | 33,67 | 33,78 | 33,78 | 484.000 |
05 gen 2024 | 34,24 | 34,60 | 33,90 | 34,19 | 34,19 | 194.944 |
04 gen 2024 | 33,60 | 35,50 | 32,74 | 34,51 | 34,51 | 448.057 |
03 gen 2024 | 36,67 | 37,34 | 35,44 | 35,47 | 35,47 | 219.616 |
02 gen 2024 | 38,74 | 39,08 | 36,70 | 36,86 | 36,86 | 208.975 |
29 dic 2023 | 38,62 | 38,83 | 38,30 | 38,53 | 38,53 | 5.896 |
28 dic 2023 | 38,69 | 39,00 | 38,43 | 38,51 | 38,51 | 23.636 |
27 dic 2023 | 38,34 | 39,04 | 38,30 | 38,51 | 38,51 | 37.193 |
22 dic 2023 | 38,47 | 38,91 | 37,53 | 37,81 | 37,81 | 36.546 |
21 dic 2023 | 37,92 | 38,86 | 37,90 | 38,60 | 38,60 | 87.390 |
20 dic 2023 | 38,33 | 38,51 | 37,37 | 38,13 | 38,13 | 80.038 |
19 dic 2023 | 38,03 | 38,51 | 37,40 | 38,36 | 38,36 | 75.276 |
18 dic 2023 | 38,06 | 38,68 | 37,17 | 37,29 | 37,29 | 321.591 |
15 dic 2023 | 38,29 | 38,87 | 37,63 | 38,31 | 38,31 | 284.048 |
14 dic 2023 | 39,49 | 39,87 | 38,00 | 38,10 | 38,10 | 203.880 |
13 dic 2023 | 37,72 | 39,20 | 37,49 | 38,90 | 38,90 | 296.475 |
12 dic 2023 | 36,72 | 39,15 | 35,85 | 38,92 | 38,92 | 668.046 |
11 dic 2023 | 35,81 | 36,35 | 35,62 | 36,15 | 36,15 | 40.274 |
*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...