Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 25,20 | 25,60 | 25,00 | 25,38 | 25,38 | 29.724 |
25 apr 2024 | 25,35 | 25,58 | 24,80 | 24,98 | 24,98 | 1.933.939 |
24 apr 2024 | 26,49 | 26,54 | 25,34 | 25,71 | 25,71 | 282.326 |
23 apr 2024 | 26,40 | 26,58 | 26,01 | 26,34 | 26,34 | 804.128 |
22 apr 2024 | 27,16 | 27,41 | 26,16 | 26,17 | 26,17 | 489.882 |
19 apr 2024 | 26,58 | 27,23 | 26,44 | 26,70 | 26,70 | 543.967 |
18 apr 2024 | 27,50 | 27,70 | 26,50 | 27,05 | 27,05 | 1.266.565 |
17 apr 2024 | 26,75 | 27,42 | 26,50 | 27,21 | 27,21 | 241.949 |
16 apr 2024 | 26,39 | 27,50 | 26,17 | 26,93 | 26,93 | 765.156 |
15 apr 2024 | 26,30 | 27,38 | 26,15 | 26,79 | 26,79 | 266.500 |
12 apr 2024 | 26,90 | 27,19 | 26,25 | 26,55 | 26,55 | 275.137 |
11 apr 2024 | 25,82 | 27,09 | 25,69 | 26,52 | 26,52 | 1.007.504 |
10 apr 2024 | 26,31 | 27,10 | 25,81 | 25,94 | 25,94 | 404.631 |
09 apr 2024 | 26,01 | 26,58 | 25,76 | 26,18 | 26,18 | 491.746 |
08 apr 2024 | 25,41 | 26,33 | 24,08 | 25,58 | 25,58 | 238.601 |
05 apr 2024 | 25,05 | 25,86 | 24,22 | 24,35 | 24,35 | 2.289.985 |
04 apr 2024 | 25,58 | 25,82 | 25,28 | 25,64 | 25,64 | 793.492 |
03 apr 2024 | 25,56 | 25,86 | 25,30 | 25,70 | 25,70 | 501.202 |
02 apr 2024 | 26,41 | 26,51 | 25,48 | 26,31 | 26,31 | 743.772 |
28 mar 2024 | 26,67 | 26,81 | 26,28 | 26,50 | 26,50 | 583.240 |
27 mar 2024 | 25,30 | 26,82 | 25,08 | 26,34 | 26,34 | 2.113.234 |
26 mar 2024 | 25,05 | 25,71 | 24,75 | 25,43 | 25,43 | 646.730 |
25 mar 2024 | 24,61 | 25,25 | 24,44 | 24,94 | 24,94 | 995.852 |
22 mar 2024 | 24,10 | 24,89 | 23,96 | 24,54 | 24,54 | 984.964 |
21 mar 2024 | 24,04 | 24,39 | 23,19 | 23,98 | 23,98 | 225.501 |
20 mar 2024 | 22,99 | 23,57 | 22,63 | 23,20 | 23,20 | 1.813.569 |
19 mar 2024 | 22,48 | 23,07 | 22,11 | 23,07 | 23,07 | 792.467 |
18 mar 2024 | 22,35 | 23,15 | 22,07 | 22,68 | 22,68 | 664.731 |
15 mar 2024 | 22,03 | 22,97 | 21,76 | 22,68 | 22,68 | 413.061 |
14 mar 2024 | 22,63 | 22,91 | 21,58 | 22,11 | 22,11 | 1.208.460 |
13 mar 2024 | 20,97 | 23,30 | 20,29 | 22,77 | 22,77 | 2.009.690 |
12 mar 2024 | 18,71 | 19,48 | 18,45 | 19,18 | 19,18 | 286.321 |
11 mar 2024 | 19,03 | 19,58 | 18,42 | 18,88 | 18,88 | 474.442 |
08 mar 2024 | 19,36 | 19,52 | 18,93 | 19,27 | 19,27 | 257.792 |
07 mar 2024 | 19,15 | 19,83 | 18,78 | 19,08 | 19,08 | 1.050.126 |
06 mar 2024 | 18,94 | 19,97 | 18,81 | 19,58 | 19,58 | 801.071 |
05 mar 2024 | 18,90 | 19,19 | 18,76 | 19,01 | 19,01 | 123.780 |
04 mar 2024 | 19,71 | 19,75 | 18,98 | 19,36 | 19,36 | 263.334 |
01 mar 2024 | 19,57 | 19,81 | 19,35 | 19,60 | 19,60 | 99.428 |
29 feb 2024 | 19,52 | 20,02 | 19,09 | 19,49 | 19,49 | 654.951 |
28 feb 2024 | 19,27 | 19,48 | 18,93 | 19,28 | 19,28 | 510.295 |
27 feb 2024 | 19,11 | 19,86 | 19,00 | 19,25 | 19,25 | 455.227 |
26 feb 2024 | 19,72 | 20,03 | 18,74 | 19,52 | 19,52 | 416.685 |
23 feb 2024 | 19,23 | 19,38 | 18,76 | 19,38 | 19,38 | 204.210 |
22 feb 2024 | 19,61 | 19,75 | 19,16 | 19,29 | 19,29 | 312.465 |
21 feb 2024 | 19,67 | 20,01 | 19,21 | 19,59 | 19,59 | 160.151 |
20 feb 2024 | 19,51 | 19,74 | 19,38 | 19,65 | 19,65 | 67.805 |
19 feb 2024 | 19,63 | 19,94 | 19,50 | 19,64 | 19,64 | 932.390 |
16 feb 2024 | 20,23 | 20,47 | 19,70 | 19,96 | 19,96 | 485.223 |
15 feb 2024 | 19,78 | 20,40 | 19,43 | 20,19 | 20,19 | 476.010 |
14 feb 2024 | 19,10 | 19,58 | 19,00 | 19,39 | 19,39 | 633.444 |
13 feb 2024 | 19,42 | 19,74 | 18,86 | 19,20 | 19,20 | 591.001 |
12 feb 2024 | 19,08 | 19,90 | 18,98 | 19,55 | 19,55 | 865.839 |
09 feb 2024 | 18,92 | 19,15 | 18,74 | 19,00 | 19,00 | 186.468 |
08 feb 2024 | 18,76 | 19,22 | 18,61 | 18,97 | 18,97 | 251.918 |
07 feb 2024 | 18,67 | 19,00 | 18,56 | 18,91 | 18,91 | 1.011.070 |
06 feb 2024 | 18,42 | 18,73 | 18,19 | 18,63 | 18,63 | 344.271 |
05 feb 2024 | 18,68 | 18,72 | 18,20 | 18,41 | 18,41 | 224.774 |
02 feb 2024 | 19,01 | 19,60 | 18,62 | 19,06 | 19,06 | 194.094 |
01 feb 2024 | 18,23 | 18,80 | 17,88 | 18,33 | 18,33 | 359.220 |
31 gen 2024 | 18,87 | 19,31 | 18,59 | 18,92 | 18,92 | 121.905 |
30 gen 2024 | 19,78 | 19,93 | 18,76 | 19,17 | 19,17 | 247.765 |
29 gen 2024 | 18,65 | 27,46 | 18,36 | 19,57 | 19,57 | 935.478 |
26 gen 2024 | 18,32 | 19,20 | 18,17 | 18,57 | 18,57 | 403.184 |
25 gen 2024 | 18,09 | 18,76 | 17,94 | 18,45 | 18,45 | 351.132 |
24 gen 2024 | 18,33 | 18,51 | 17,79 | 18,13 | 18,13 | 1.118.230 |
23 gen 2024 | 17,17 | 18,16 | 16,88 | 17,92 | 17,92 | 508.914 |
22 gen 2024 | 16,47 | 17,07 | 16,25 | 16,87 | 16,87 | 557.154 |
19 gen 2024 | 16,54 | 16,65 | 16,12 | 16,32 | 16,32 | 384.898 |
18 gen 2024 | 16,49 | 16,67 | 15,85 | 16,44 | 16,44 | 454.106 |
17 gen 2024 | 16,66 | 17,30 | 16,09 | 16,32 | 16,32 | 1.267.751 |
16 gen 2024 | 17,33 | 17,85 | 17,07 | 17,24 | 17,24 | 1.114.095 |
15 gen 2024 | 18,05 | 18,21 | 17,68 | 17,75 | 17,75 | 843.133 |
12 gen 2024 | 18,52 | 18,69 | 17,99 | 18,28 | 18,28 | 855.328 |
11 gen 2024 | 19,27 | 19,53 | 18,38 | 18,99 | 18,99 | 538.881 |
10 gen 2024 | 19,17 | 19,31 | 18,84 | 18,99 | 18,99 | 316.526 |
09 gen 2024 | 19,66 | 19,78 | 19,19 | 19,42 | 19,42 | 334.679 |
08 gen 2024 | 18,97 | 19,35 | 18,25 | 18,67 | 18,67 | 562.023 |
05 gen 2024 | 19,05 | 19,38 | 18,66 | 19,06 | 19,06 | 611.016 |
04 gen 2024 | 20,12 | 20,47 | 19,34 | 19,91 | 19,91 | 290.690 |
03 gen 2024 | 20,73 | 21,09 | 19,87 | 20,21 | 20,21 | 492.538 |
02 gen 2024 | 21,49 | 21,67 | 20,66 | 20,96 | 20,96 | 454.036 |
29 dic 2023 | 21,01 | 21,76 | 20,87 | 21,61 | 21,61 | 170.610 |
28 dic 2023 | 21,32 | 21,37 | 20,78 | 21,00 | 21,00 | 157.116 |
27 dic 2023 | 21,44 | 21,64 | 20,95 | 21,10 | 21,10 | 305.660 |
22 dic 2023 | 22,33 | 23,04 | 21,18 | 21,44 | 21,44 | 724.287 |
21 dic 2023 | 22,83 | 23,12 | 22,60 | 22,80 | 22,80 | 350.317 |
20 dic 2023 | 23,17 | 23,50 | 22,82 | 23,12 | 23,12 | 651.293 |
19 dic 2023 | 22,43 | 23,15 | 22,33 | 22,84 | 22,84 | 364.014 |
18 dic 2023 | 22,80 | 23,04 | 22,29 | 22,56 | 22,56 | 1.277.296 |
15 dic 2023 | 22,04 | 23,30 | 21,71 | 22,87 | 22,87 | 420.676 |
14 dic 2023 | 21,29 | 22,44 | 21,19 | 22,01 | 22,01 | 1.329.144 |
13 dic 2023 | 20,60 | 20,75 | 20,28 | 20,37 | 20,37 | 208.352 |
12 dic 2023 | 21,61 | 21,87 | 20,67 | 20,95 | 20,95 | 579.040 |
11 dic 2023 | 22,08 | 22,28 | 21,39 | 21,56 | 21,56 | 1.063.649 |
08 dic 2023 | 21,76 | 22,46 | 21,53 | 22,14 | 22,14 | 323.722 |
07 dic 2023 | 22,16 | 22,56 | 21,21 | 21,35 | 21,35 | 640.932 |
06 dic 2023 | 22,53 | 22,66 | 22,00 | 22,42 | 22,42 | 305.736 |
05 dic 2023 | 22,12 | 22,61 | 22,04 | 22,19 | 22,19 | 275.910 |
04 dic 2023 | 22,53 | 23,32 | 22,02 | 22,28 | 22,28 | 857.379 |
*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...