Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
11 dic 2023 | 27,28 | 27,42 | 27,08 | 27,14 | 27,14 | 29.819 |
08 dic 2023 | 27,54 | 27,50 | 26,98 | 27,33 | 27,33 | 13.866 |
07 dic 2023 | 26,72 | 27,94 | 26,56 | 26,80 | 26,80 | 9.823 |
06 dic 2023 | 26,44 | 27,00 | 26,24 | 26,48 | 26,48 | 19.951 |
05 dic 2023 | 25,80 | 26,50 | 25,78 | 25,98 | 25,98 | 7.601 |
04 dic 2023 | 27,22 | 27,20 | 25,68 | 26,43 | 26,43 | 8.912 |
01 dic 2023 | 27,58 | 27,44 | 26,96 | 27,12 | 27,12 | 14.643 |
30 nov 2023 | 28,04 | 27,84 | 27,38 | 27,65 | 27,65 | 19.409 |
29 nov 2023 | 27,48 | 28,14 | 27,86 | 27,92 | 27,92 | 38.067 |
28 nov 2023 | 27,36 | 27,58 | 27,24 | 27,50 | 27,50 | 18.539 |
27 nov 2023 | 27,38 | 27,68 | 27,22 | 27,59 | 27,59 | 9.105 |
24 nov 2023 | 27,50 | 27,52 | 27,14 | 27,28 | 27,28 | 16.667 |
23 nov 2023 | 27,56 | 27,62 | 27,40 | 27,46 | 27,46 | 10.313 |
22 nov 2023 | 27,52 | 27,74 | 27,42 | 27,66 | 27,66 | 50.195 |
21 nov 2023 | 27,34 | 27,78 | 27,38 | 27,61 | 27,61 | 21.168 |
20 nov 2023 | 27,42 | 28,04 | 27,40 | 27,74 | 27,74 | 15.915 |
17 nov 2023 | 27,52 | 27,78 | 27,40 | 27,51 | 27,51 | 11.652 |
16 nov 2023 | 28,18 | 28,10 | 27,46 | 27,86 | 27,86 | 9.486 |
15 nov 2023 | 27,81 | 28,28 | 27,76 | 28,04 | 28,04 | 16.256 |
14 nov 2023 | 27,81 | 27,84 | 27,54 | 27,73 | 27,73 | 5.665 |
13 nov 2023 | 27,30 | 28,16 | 27,14 | 27,96 | 27,96 | 17.950 |
10 nov 2023 | 26,81 | 27,64 | 26,28 | 27,27 | 27,27 | 22.223 |
09 nov 2023 | 24,77 | 27,46 | 25,24 | 26,97 | 26,97 | 26.991 |
08 nov 2023 | 24,36 | 24,76 | 24,42 | 24,50 | 24,50 | 6.659 |
07 nov 2023 | 24,16 | 24,40 | 24,20 | 24,34 | 24,34 | 13.965 |
06 nov 2023 | 24,61 | 24,78 | 24,26 | 24,78 | 24,78 | 7.189 |
03 nov 2023 | 24,16 | 24,62 | 24,06 | 24,35 | 24,35 | 9.659 |
02 nov 2023 | 23,91 | 24,64 | 23,80 | 24,36 | 24,36 | 11.656 |
01 nov 2023 | 23,63 | 24,00 | 23,80 | 23,91 | 23,91 | 2.917 |
31 ott 2023 | 23,11 | 23,70 | 23,22 | 23,52 | 23,52 | 5.848 |
30 ott 2023 | 23,30 | 23,46 | 23,10 | 23,46 | 23,46 | 7.907 |
27 ott 2023 | 22,46 | 23,22 | 22,46 | 22,95 | 22,95 | 21.505 |
26 ott 2023 | 21,29 | 22,62 | 21,56 | 22,13 | 22,13 | 12.894 |
25 ott 2023 | 24,45 | 24,34 | 21,70 | 22,03 | 22,03 | 73.384 |
24 ott 2023 | 24,41 | 24,76 | 24,41 | 24,46 | 24,46 | 8.568 |
23 ott 2023 | 24,45 | 24,59 | 24,14 | 24,29 | 24,29 | 9.670 |
20 ott 2023 | 24,18 | 24,68 | 24,00 | 24,50 | 24,50 | 5.107 |
19 ott 2023 | 24,82 | 24,96 | 24,40 | 24,74 | 24,74 | 10.642 |
18 ott 2023 | 24,86 | 25,04 | 24,70 | 24,83 | 24,83 | 48.833 |
17 ott 2023 | 24,96 | 25,02 | 24,68 | 24,79 | 24,79 | 6.651 |
16 ott 2023 | 25,64 | 25,62 | 24,90 | 25,31 | 25,31 | 38.673 |
13 ott 2023 | 25,90 | 26,04 | 25,58 | 25,78 | 25,78 | 28.684 |
12 ott 2023 | 26,27 | 26,28 | 25,96 | 26,13 | 26,13 | 4.398 |
11 ott 2023 | 25,72 | 26,24 | 25,72 | 26,09 | 26,09 | 14.547 |
10 ott 2023 | 25,10 | 25,80 | 25,18 | 25,72 | 25,72 | 11.435 |
09 ott 2023 | 25,31 | 25,44 | 24,96 | 25,12 | 25,12 | 7.262 |
06 ott 2023 | 24,82 | 25,38 | 24,96 | 25,06 | 25,06 | 8.615 |
05 ott 2023 | 24,80 | 25,13 | 24,70 | 25,05 | 25,05 | 70.847 |
04 ott 2023 | 23,67 | 24,78 | 24,02 | 24,63 | 24,63 | 20.091 |
03 ott 2023 | 24,84 | 24,76 | 23,94 | 23,95 | 23,95 | 9.220 |
02 ott 2023 | 25,33 | 25,50 | 24,68 | 25,01 | 25,01 | 11.096 |
29 set 2023 | 24,84 | 25,44 | 25,22 | 25,36 | 25,36 | 2.266 |
28 set 2023 | 24,71 | 24,74 | 24,36 | 24,72 | 24,72 | 6.923 |
27 set 2023 | 24,73 | 24,82 | 24,54 | 24,77 | 24,77 | 11.328 |
26 set 2023 | 25,76 | 25,68 | 24,74 | 25,20 | 25,20 | 7.613 |
25 set 2023 | 25,60 | 25,88 | 25,38 | 25,62 | 25,62 | 43.592 |
22 set 2023 | 24,63 | 25,54 | 24,66 | 24,92 | 24,92 | 19.046 |
21 set 2023 | 24,88 | 24,76 | 24,38 | 24,70 | 24,70 | 10.155 |
20 set 2023 | 24,49 | 25,02 | 24,44 | 24,44 | 24,44 | 9.805 |
19 set 2023 | 24,61 | 24,64 | 24,06 | 24,31 | 24,31 | 77.975 |
18 set 2023 | 25,86 | 25,76 | 24,90 | 25,33 | 25,33 | 5.937 |
15 set 2023 | 26,40 | 26,78 | 25,92 | 25,92 | 25,92 | 2.591 |
14 set 2023 | 26,09 | 26,16 | 25,90 | 26,08 | 26,08 | 3.767 |
13 set 2023 | 26,11 | 26,14 | 25,94 | 26,00 | 26,00 | 4.678 |
12 set 2023 | 26,23 | 26,32 | 26,00 | 26,19 | 26,19 | 5.282 |
11 set 2023 | 26,23 | 26,38 | 26,00 | 26,14 | 26,14 | 3.877 |
08 set 2023 | 26,09 | 26,34 | 26,02 | 26,19 | 26,19 | 8.088 |
07 set 2023 | 26,25 | 26,32 | 25,88 | 26,16 | 26,16 | 6.269 |
06 set 2023 | 26,29 | 26,44 | 26,06 | 26,16 | 26,16 | 13.524 |
05 set 2023 | 26,21 | 26,40 | 26,04 | 26,04 | 26,04 | 8.591 |
04 set 2023 | 26,66 | 26,74 | 26,24 | 26,65 | 26,65 | 21.346 |
01 set 2023 | 26,78 | 27,06 | 26,36 | 26,70 | 26,70 | 17.226 |
31 ago 2023 | 26,03 | 27,18 | 26,34 | 26,83 | 26,83 | 7.863 |
30 ago 2023 | 25,29 | 26,32 | 25,62 | 26,12 | 26,12 | 21.801 |
29 ago 2023 | 24,43 | 25,48 | 24,40 | 25,04 | 25,04 | 65.382 |
25 ago 2023 | 23,97 | 24,24 | 24,06 | 24,10 | 24,10 | 6.468 |
24 ago 2023 | 24,20 | 24,62 | 24,18 | 24,19 | 24,19 | 1.779 |
23 ago 2023 | 23,67 | 24,18 | 23,86 | 23,96 | 23,96 | 10.669 |
22 ago 2023 | 23,20 | 23,72 | 23,28 | 23,36 | 23,36 | 15.667 |
21 ago 2023 | 23,54 | 23,60 | 23,08 | 23,16 | 23,16 | 3.562 |
18 ago 2023 | 23,75 | 23,90 | 23,32 | 23,60 | 23,60 | 11.698 |
17 ago 2023 | 23,65 | 24,24 | 23,66 | 23,92 | 23,92 | 8.760 |
16 ago 2023 | 24,06 | 24,16 | 23,74 | 23,90 | 23,90 | 9.872 |
15 ago 2023 | 24,63 | 24,74 | 24,02 | 24,11 | 24,11 | 11.769 |
14 ago 2023 | 24,45 | 24,70 | 24,42 | 24,61 | 24,61 | 22.689 |
11 ago 2023 | 24,96 | 25,08 | 24,21 | 24,58 | 24,58 | 29.301 |
10 ago 2023 | 24,84 | 25,42 | 24,56 | 24,84 | 24,84 | 12.655 |
09 ago 2023 | 24,36 | 24,66 | 24,54 | 24,61 | 24,61 | 100.795 |
08 ago 2023 | 23,89 | 24,32 | 23,88 | 24,03 | 24,03 | 88.232 |
07 ago 2023 | 23,65 | 24,30 | 23,85 | 24,09 | 24,09 | 167.213 |
04 ago 2023 | 23,83 | 23,90 | 23,64 | 23,81 | 23,81 | 254.422 |
03 ago 2023 | 23,61 | 23,92 | 23,50 | 23,70 | 23,70 | 378.070 |
02 ago 2023 | 24,86 | 24,38 | 23,60 | 24,04 | 24,04 | 104.375 |
01 ago 2023 | 26,19 | 26,30 | 24,98 | 25,56 | 25,56 | 6.141 |
31 lug 2023 | 25,96 | 26,28 | 25,42 | 26,14 | 26,14 | 7.188 |
28 lug 2023 | 26,13 | 26,14 | 25,84 | 25,93 | 25,93 | 1.823 |
27 lug 2023 | 25,55 | 26,46 | 25,70 | 26,28 | 26,28 | 35.726 |
26 lug 2023 | 25,70 | 25,78 | 25,44 | 25,49 | 25,49 | 26.210 |
25 lug 2023 | 25,43 | 25,80 | 25,26 | 25,41 | 25,41 | 148.706 |
24 lug 2023 | 25,47 | 25,60 | 25,36 | 25,42 | 25,42 | 11.809 |
*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...