Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
27 mar 2024 | 23,92 | 24,65 | 24,65 | 24,65 | 24,65 | 8 |
26 mar 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
25 mar 2024 | 23,83 | 23,95 | 23,90 | 23,95 | 23,95 | 2.187 |
22 mar 2024 | 23,35 | 23,95 | 23,95 | 23,95 | 23,95 | 582 |
21 mar 2024 | 23,67 | 23,55 | 23,55 | 23,55 | 23,55 | 164 |
20 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
19 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
18 mar 2024 | 23,63 | 23,60 | 23,50 | 23,50 | 23,50 | 830 |
15 mar 2024 | 23,45 | 23,75 | 23,45 | 23,75 | 23,75 | 1.264 |
14 mar 2024 | 24,00 | 24,05 | 23,80 | 24,05 | 24,05 | 1.563 |
13 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
12 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
11 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
08 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
07 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
06 mar 2024 | 23,35 | 23,60 | 23,60 | 23,60 | 23,60 | 79 |
05 mar 2024 | 24,05 | 23,60 | 23,60 | 23,60 | 23,60 | 218 |
04 mar 2024 | 24,73 | 24,30 | 24,30 | 24,30 | 24,30 | 68 |
01 mar 2024 | 25,00 | 25,30 | 25,30 | 25,30 | 25,30 | 264 |
29 feb 2024 | 24,63 | 24,50 | 24,50 | 24,50 | 24,50 | 519 |
28 feb 2024 | 25,25 | 24,80 | 24,80 | 24,80 | 24,80 | 444 |
27 feb 2024 | 25,77 | 25,48 | 25,48 | 25,48 | 25,48 | 14.246 |
26 feb 2024 | 25,63 | 25,60 | 25,60 | 25,60 | 25,60 | 73 |
23 feb 2024 | 25,52 | 25,85 | 25,65 | 25,85 | 25,85 | 1.496 |
22 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
21 feb 2024 | 27,05 | 25,86 | 25,81 | 25,83 | 25,83 | 38.413 |
20 feb 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
19 feb 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
16 feb 2024 | 25,88 | 26,00 | 26,00 | 26,00 | 26,00 | 204 |
15 feb 2024 | 25,45 | 25,80 | 25,80 | 25,80 | 25,80 | 22.519 |
14 feb 2024 | 25,92 | 25,60 | 25,60 | 25,60 | 25,60 | 2.464 |
13 feb 2024 | 26,63 | 26,05 | 26,05 | 26,05 | 26,05 | 3.038 |
12 feb 2024 | 24,25 | 27,15 | 24,20 | 24,20 | 24,20 | 531 |
09 feb 2024 | 24,25 | 24,17 | 24,05 | 24,17 | 24,17 | 510 |
08 feb 2024 | 23,77 | 24,10 | 24,10 | 24,10 | 24,10 | 481 |
07 feb 2024 | 25,20 | 25,55 | 25,55 | 25,55 | 25,55 | 107 |
06 feb 2024 | 26,45 | 26,25 | 25,35 | 26,25 | 26,25 | 2 |
05 feb 2024 | 25,30 | 26,40 | 26,27 | 26,27 | 26,27 | 738 |
02 feb 2024 | 26,10 | 26,15 | 25,50 | 25,52 | 25,52 | 894 |
01 feb 2024 | 25,40 | 25,93 | 25,85 | 25,88 | 25,88 | 574 |
31 gen 2024 | 25,40 | 26,15 | 25,76 | 26,15 | 26,15 | 369 |
30 gen 2024 | 24,83 | 25,50 | 25,50 | 25,50 | 25,50 | 126 |
29 gen 2024 | 24,77 | 24,70 | 24,70 | 24,70 | 24,70 | 1.652 |
26 gen 2024 | 24,92 | 24,64 | 24,64 | 24,64 | 24,64 | 113 |
25 gen 2024 | 25,30 | 25,50 | 24,65 | 24,65 | 24,65 | 247 |
24 gen 2024 | 25,30 | 25,24 | 25,00 | 25,00 | 25,00 | 1.972 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 25,77 | 24,85 | 24,85 | 24,85 | 24,85 | 963 |
19 gen 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
18 gen 2024 | 26,30 | 26,10 | 25,75 | 26,10 | 26,10 | 1.496 |
17 gen 2024 | 25,67 | 25,85 | 25,65 | 25,80 | 25,80 | 700 |
16 gen 2024 | 25,92 | 26,05 | 25,80 | 25,85 | 25,85 | 878 |
15 gen 2024 | 25,77 | 26,10 | 25,75 | 25,95 | 25,95 | 4.308 |
12 gen 2024 | 25,77 | 26,25 | 25,65 | 25,95 | 25,95 | 2.416 |
11 gen 2024 | 26,77 | 26,85 | 25,60 | 25,60 | 25,60 | 2.160 |
10 gen 2024 | 26,92 | 27,05 | 26,55 | 26,61 | 26,61 | 1.973 |
09 gen 2024 | 27,25 | 27,60 | 27,05 | 27,05 | 27,05 | 993 |
08 gen 2024 | 27,15 | 27,50 | 27,10 | 27,37 | 27,37 | 723 |
05 gen 2024 | 26,92 | 27,20 | 26,95 | 26,95 | 26,95 | 2.166 |
04 gen 2024 | 27,20 | 27,20 | 26,89 | 27,05 | 27,05 | 2.109 |
03 gen 2024 | 27,58 | 27,80 | 27,25 | 27,25 | 27,25 | 3.435 |
02 gen 2024 | 28,10 | 28,25 | 28,15 | 28,15 | 28,15 | 9.090 |
29 dic 2023 | 28,58 | 28,50 | 28,10 | 28,50 | 28,50 | 1.142 |
28 dic 2023 | 28,35 | 28,45 | 28,40 | 28,45 | 28,45 | 1.084 |
27 dic 2023 | 28,92 | 28,85 | 28,50 | 28,85 | 28,85 | 10.873 |
22 dic 2023 | 28,25 | 28,80 | 28,50 | 28,50 | 28,50 | 1.112 |
21 dic 2023 | 28,00 | 28,65 | 28,10 | 28,10 | 28,10 | 4.136 |
20 dic 2023 | 28,05 | 28,20 | 27,80 | 27,80 | 27,80 | 7.504 |
19 dic 2023 | 27,25 | 27,95 | 27,40 | 27,40 | 27,40 | 2.463 |
18 dic 2023 | 27,73 | 27,64 | 27,30 | 27,60 | 27,60 | 596 |
15 dic 2023 | 27,73 | 27,85 | 27,55 | 27,55 | 27,55 | 33.754 |
14 dic 2023 | 27,10 | 27,78 | 27,15 | 27,15 | 27,15 | 3.549 |
13 dic 2023 | 27,25 | 27,25 | 27,00 | 27,25 | 27,25 | 512 |
12 dic 2023 | 27,63 | 27,25 | 27,05 | 27,05 | 27,05 | 1.866 |
11 dic 2023 | 27,30 | 27,65 | 27,25 | 27,25 | 27,25 | 3.527 |
08 dic 2023 | 27,10 | 27,50 | 27,00 | 27,25 | 27,25 | 38.436 |
07 dic 2023 | 27,45 | 27,50 | 27,20 | 27,50 | 27,50 | 2.460 |
06 dic 2023 | 27,83 | 27,85 | 27,50 | 27,75 | 27,75 | 668 |
05 dic 2023 | 27,45 | 27,65 | 27,40 | 27,65 | 27,65 | 924 |
04 dic 2023 | 27,45 | 27,40 | 27,35 | 27,40 | 27,40 | 465 |
01 dic 2023 | 27,15 | 27,75 | 26,90 | 27,65 | 27,65 | 1.527 |
30 nov 2023 | 27,77 | 27,90 | 27,25 | 27,90 | 27,90 | 2.911 |
29 nov 2023 | 27,77 | 27,90 | 27,70 | 27,85 | 27,85 | 2.940 |
28 nov 2023 | 28,52 | 27,90 | 27,90 | 27,90 | 27,90 | 184 |
27 nov 2023 | 28,63 | 28,70 | 28,55 | 28,55 | 28,55 | 47.939 |
24 nov 2023 | 28,77 | 28,75 | 28,55 | 28,55 | 28,55 | 2.544 |
23 nov 2023 | 28,52 | 28,90 | 28,35 | 28,35 | 28,35 | 5.285 |
22 nov 2023 | 28,05 | 28,70 | 28,05 | 28,48 | 28,48 | 3.857 |
21 nov 2023 | 28,73 | 28,70 | 28,05 | 28,70 | 28,70 | 4.551 |
20 nov 2023 | 28,67 | 28,90 | 28,40 | 28,90 | 28,90 | 53.694 |
17 nov 2023 | 28,63 | 28,90 | 28,50 | 28,60 | 28,60 | 3.510 |
16 nov 2023 | 28,67 | 29,00 | 28,50 | 28,90 | 28,90 | 956 |
15 nov 2023 | 28,35 | 28,95 | 28,95 | 28,95 | 28,95 | 1.362 |
14 nov 2023 | 27,58 | 28,74 | 27,40 | 27,51 | 27,51 | 6.800 |
13 nov 2023 | 28,52 | 28,10 | 27,70 | 27,70 | 27,70 | 2.138 |
10 nov 2023 | 28,77 | 28,85 | 28,60 | 28,60 | 28,60 | 1.828 |
09 nov 2023 | 28,58 | 29,05 | 28,70 | 28,70 | 28,70 | 47.557 |
08 nov 2023 | 28,83 | 29,25 | 28,60 | 28,70 | 28,70 | 1.656 |
07 nov 2023 | 29,05 | 29,15 | 28,80 | 29,15 | 29,15 | 1.472 |
*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...