Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 0,00 | 0,00 | 0,00 | 25,32 | 25,32 | 6.840 |
01 mag 2024 | 25,30 | 25,30 | 25,30 | 25,20 | 25,20 | 2.272 |
30 apr 2024 | 24,97 | 25,45 | 24,48 | 25,20 | 25,20 | 81.290 |
29 apr 2024 | 24,60 | 25,05 | 24,61 | 24,75 | 24,75 | 97.336 |
26 apr 2024 | 24,91 | 25,00 | 24,54 | 24,53 | 24,53 | 44.646 |
25 apr 2024 | 24,86 | 25,15 | 24,67 | 24,80 | 24,80 | 42.526 |
24 apr 2024 | 25,24 | 25,40 | 24,83 | 24,89 | 24,89 | 67.119 |
23 apr 2024 | 24,92 | 25,11 | 24,70 | 24,87 | 24,87 | 67.798 |
22 apr 2024 | 24,69 | 25,01 | 24,48 | 24,80 | 24,80 | 71.934 |
19 apr 2024 | 24,55 | 25,13 | 24,61 | 24,59 | 24,59 | 57.627 |
18 apr 2024 | 25,03 | 24,99 | 24,59 | 24,75 | 24,75 | 113.548 |
17 apr 2024 | 24,28 | 24,71 | 24,14 | 24,39 | 24,39 | 44.327 |
16 apr 2024 | 24,50 | 24,73 | 24,25 | 24,38 | 24,38 | 41.837 |
15 apr 2024 | 24,60 | 24,90 | 24,45 | 24,89 | 24,89 | 285.674 |
12 apr 2024 | 24,90 | 25,13 | 24,67 | 24,68 | 24,68 | 325.688 |
11 apr 2024 | 25,26 | 25,42 | 24,85 | 24,91 | 24,91 | 319.961 |
10 apr 2024 | 25,52 | 25,77 | 25,13 | 25,50 | 25,50 | 142.961 |
09 apr 2024 | 25,75 | 25,75 | 25,27 | 25,55 | 25,55 | 310.571 |
08 apr 2024 | 25,81 | 25,76 | 25,38 | 25,58 | 25,58 | 115.506 |
05 apr 2024 | 25,81 | 26,10 | 25,60 | 25,68 | 25,68 | 92.203 |
04 apr 2024 | 25,84 | 26,18 | 25,75 | 25,89 | 25,89 | 109.611 |
03 apr 2024 | 25,88 | 25,97 | 25,55 | 25,91 | 25,91 | 107.411 |
02 apr 2024 | 25,55 | 25,93 | 25,52 | 25,68 | 25,68 | 71.593 |
28 mar 2024 | 25,48 | 25,74 | 25,28 | 25,34 | 25,34 | 213.490 |
27 mar 2024 | 25,50 | 25,74 | 25,28 | 25,60 | 25,60 | 230.188 |
26 mar 2024 | 25,66 | 25,77 | 25,35 | 25,66 | 25,66 | 109.037 |
25 mar 2024 | 25,01 | 25,92 | 25,08 | 25,74 | 25,74 | 252.276 |
22 mar 2024 | 25,00 | 26,20 | 24,99 | 25,10 | 25,10 | 42.678 |
21 mar 2024 | 25,41 | 25,63 | 24,96 | 25,18 | 25,18 | 66.219 |
20 mar 2024 | 24,96 | 25,31 | 24,91 | 25,16 | 25,16 | 89.454 |
19 mar 2024 | 24,43 | 25,28 | 24,26 | 25,10 | 25,10 | 239.622 |
18 mar 2024 | 24,42 | 24,63 | 24,30 | 24,45 | 24,45 | 28.228 |
15 mar 2024 | 24,30 | 24,64 | 24,39 | 24,50 | 24,50 | 100.795 |
14 mar 2024 | 24,48 | 24,81 | 24,48 | 24,63 | 24,63 | 95.275 |
13 mar 2024 | 24,76 | 24,80 | 24,40 | 24,75 | 24,75 | 138.669 |
12 mar 2024 | 24,87 | 25,01 | 24,60 | 24,78 | 24,78 | 30.273 |
11 mar 2024 | 25,00 | 25,24 | 24,63 | 24,67 | 24,67 | 70.691 |
08 mar 2024 | 25,05 | 25,19 | 24,74 | 25,00 | 25,00 | 64.816 |
07 mar 2024 | 24,74 | 25,04 | 24,42 | 24,91 | 24,91 | 617.080 |
06 mar 2024 | 23,75 | 24,66 | 24,07 | 24,46 | 24,46 | 105.351 |
05 mar 2024 | 23,97 | 24,15 | 23,68 | 23,94 | 23,94 | 83.655 |
04 mar 2024 | 24,10 | 24,34 | 23,90 | 24,20 | 24,20 | 153.187 |
01 mar 2024 | 24,34 | 24,44 | 24,16 | 24,43 | 24,43 | 409.496 |
29 feb 2024 | 24,25 | 24,52 | 23,81 | 24,36 | 24,36 | 335.587 |
28 feb 2024 | 24,61 | 24,96 | 24,34 | 24,57 | 24,57 | 194.996 |
27 feb 2024 | 24,52 | 24,97 | 24,72 | 24,83 | 24,83 | 89.896 |
26 feb 2024 | 24,80 | 24,94 | 24,52 | 24,67 | 24,67 | 325.653 |
23 feb 2024 | 25,17 | 25,30 | 24,85 | 25,15 | 25,15 | 106.714 |
22 feb 2024 | 25,30 | 25,45 | 24,85 | 24,97 | 24,97 | 89.649 |
21 feb 2024 | 25,36 | 25,60 | 25,00 | 25,23 | 25,23 | 240.366 |
20 feb 2024 | 25,64 | 25,70 | 25,15 | 25,36 | 25,36 | 109.344 |
19 feb 2024 | 26,40 | 26,64 | 25,49 | 25,82 | 25,82 | 320.246 |
16 feb 2024 | 27,09 | 27,23 | 26,47 | 26,48 | 26,48 | 183.481 |
15 feb 2024 | 27,20 | 27,34 | 26,34 | 26,83 | 26,83 | 243.815 |
14 feb 2024 | 26,50 | 27,45 | 25,96 | 27,10 | 27,10 | 303.584 |
13 feb 2024 | 27,32 | 27,51 | 26,40 | 26,89 | 26,89 | 282.281 |
12 feb 2024 | 27,35 | 27,64 | 26,83 | 27,60 | 27,60 | 203.055 |
09 feb 2024 | 27,10 | 27,78 | 26,87 | 27,37 | 27,37 | 72.225 |
08 feb 2024 | 27,14 | 27,55 | 26,87 | 27,25 | 27,25 | 74.374 |
07 feb 2024 | 27,30 | 27,31 | 26,80 | 26,85 | 26,85 | 66.453 |
06 feb 2024 | 27,31 | 27,59 | 26,72 | 27,10 | 27,10 | 91.921 |
05 feb 2024 | 27,70 | 27,67 | 27,05 | 27,08 | 27,08 | 224.942 |
02 feb 2024 | 27,20 | 27,96 | 26,97 | 27,39 | 27,39 | 97.121 |
01 feb 2024 | 26,50 | 26,63 | 25,86 | 26,34 | 26,34 | 55.209 |
31 gen 2024 | 26,60 | 27,11 | 26,05 | 26,72 | 26,72 | 211.092 |
30 gen 2024 | 26,85 | 27,04 | 26,32 | 26,31 | 26,31 | 206.642 |
29 gen 2024 | 25,26 | 26,64 | 25,26 | 26,26 | 26,26 | 336.262 |
26 gen 2024 | 25,15 | 25,83 | 25,10 | 25,60 | 25,60 | 178.834 |
25 gen 2024 | 25,08 | 25,21 | 24,93 | 25,11 | 25,11 | 192.726 |
24 gen 2024 | 25,41 | 25,56 | 25,01 | 25,44 | 25,44 | 110.945 |
23 gen 2024 | 24,34 | 25,22 | 24,66 | 25,02 | 25,02 | 75.165 |
22 gen 2024 | 25,03 | 25,21 | 24,31 | 24,54 | 24,54 | 198.454 |
19 gen 2024 | 25,01 | 25,24 | 24,85 | 25,11 | 25,11 | 185.167 |
18 gen 2024 | 25,22 | 25,61 | 24,96 | 25,26 | 25,26 | 172.420 |
17 gen 2024 | 25,48 | 25,74 | 25,12 | 25,56 | 25,56 | 117.378 |
16 gen 2024 | 25,20 | 25,58 | 25,03 | 25,49 | 25,49 | 179.736 |
15 gen 2024 | 25,12 | 25,51 | 24,83 | 25,37 | 25,37 | 83.524 |
12 gen 2024 | 25,50 | 25,66 | 24,97 | 25,28 | 25,28 | 101.581 |
11 gen 2024 | 25,00 | 25,42 | 24,95 | 25,34 | 25,34 | 82.921 |
10 gen 2024 | 25,25 | 25,39 | 25,06 | 25,15 | 25,15 | 74.023 |
09 gen 2024 | 25,63 | 25,99 | 25,06 | 25,41 | 25,41 | 181.225 |
08 gen 2024 | 26,58 | 26,60 | 25,60 | 25,74 | 25,74 | 164.483 |
05 gen 2024 | 26,35 | 26,63 | 26,18 | 26,38 | 26,38 | 259.596 |
04 gen 2024 | 26,19 | 26,88 | 26,09 | 26,51 | 26,51 | 125.673 |
03 gen 2024 | 26,10 | 26,51 | 25,70 | 26,14 | 26,14 | 166.406 |
02 gen 2024 | 26,30 | 26,67 | 26,19 | 26,60 | 26,60 | 290.526 |
29 dic 2023 | 26,00 | 26,53 | 25,97 | 26,26 | 26,26 | 104.239 |
28 dic 2023 | 26,20 | 26,41 | 26,02 | 26,35 | 26,35 | 81.245 |
27 dic 2023 | 25,51 | 26,30 | 25,37 | 26,05 | 26,05 | 142.371 |
22 dic 2023 | 25,90 | 26,50 | 25,34 | 25,74 | 25,74 | 144.180 |
21 dic 2023 | 25,45 | 26,11 | 25,13 | 26,06 | 26,06 | 154.745 |
20 dic 2023 | 25,39 | 25,93 | 24,83 | 25,79 | 25,79 | 163.651 |
19 dic 2023 | 23,99 | 25,66 | 23,95 | 25,31 | 25,31 | 632.706 |
18 dic 2023 | 22,00 | 24,97 | 21,68 | 24,33 | 24,33 | 1.013.935 |
15 dic 2023 | 23,20 | 23,68 | 19,40 | 19,92 | 19,92 | 486.456 |
14 dic 2023 | 20,20 | 23,38 | 19,96 | 23,21 | 23,21 | 1.744.903 |
13 dic 2023 | 19,41 | 20,50 | 18,90 | 19,94 | 19,94 | 1.402.375 |
12 dic 2023 | 19,30 | 19,68 | 18,95 | 19,40 | 19,40 | 307.227 |
11 dic 2023 | 18,50 | 19,20 | 18,05 | 19,05 | 19,05 | 252.984 |
08 dic 2023 | 18,00 | 18,80 | 17,91 | 18,37 | 18,37 | 100.321 |
*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...