Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 24,82 | 25,30 | 24,40 | 25,10 | 25,10 | 20.807 |
09 mag 2024 | 25,21 | 25,76 | 24,35 | 24,85 | 24,85 | 42.720 |
08 mag 2024 | 25,47 | 25,83 | 25,14 | 25,66 | 25,66 | 167.474 |
07 mag 2024 | 26,28 | 26,66 | 25,70 | 25,83 | 25,83 | 415.882 |
03 mag 2024 | 27,27 | 27,34 | 26,02 | 26,03 | 26,03 | 96.264 |
02 mag 2024 | 26,36 | 27,34 | 25,83 | 27,18 | 27,18 | 29.429 |
01 mag 2024 | 26,40 | 26,40 | 26,40 | 26,49 | 26,49 | 8.327 |
30 apr 2024 | 26,89 | 27,59 | 26,15 | 26,49 | 26,49 | 60.868 |
29 apr 2024 | 26,12 | 27,31 | 24,85 | 27,36 | 27,36 | 37.950 |
26 apr 2024 | 30,00 | 31,23 | 24,75 | 26,20 | 26,20 | 1.118.140 |
25 apr 2024 | 31,14 | 33,04 | 28,93 | 30,89 | 30,89 | 467.167 |
24 apr 2024 | 29,83 | 30,06 | 28,90 | 28,76 | 28,76 | 916.121 |
23 apr 2024 | 28,95 | 29,99 | 28,00 | 29,33 | 29,33 | 258.897 |
22 apr 2024 | 28,14 | 29,51 | 27,79 | 28,17 | 28,17 | 442.908 |
19 apr 2024 | 28,12 | 28,97 | 27,75 | 28,35 | 28,35 | 105.073 |
18 apr 2024 | 28,85 | 29,03 | 28,36 | 28,73 | 28,73 | 168.675 |
17 apr 2024 | 28,67 | 29,21 | 27,51 | 28,48 | 28,48 | 396.209 |
16 apr 2024 | 29,99 | 30,82 | 28,62 | 28,84 | 28,84 | 412.160 |
15 apr 2024 | 30,43 | 31,71 | 30,17 | 30,83 | 30,83 | 510.564 |
12 apr 2024 | 32,26 | 33,01 | 31,47 | 31,68 | 31,68 | 788.173 |
11 apr 2024 | 33,30 | 33,70 | 31,70 | 32,00 | 32,00 | 220.990 |
10 apr 2024 | 32,69 | 33,90 | 32,01 | 33,66 | 33,66 | 370.423 |
09 apr 2024 | 32,10 | 33,38 | 31,80 | 32,69 | 32,69 | 217.948 |
08 apr 2024 | 31,90 | 32,26 | 31,12 | 31,95 | 31,95 | 503.783 |
05 apr 2024 | 32,04 | 32,35 | 31,31 | 32,02 | 32,02 | 112.897 |
04 apr 2024 | 28,68 | 33,64 | 28,41 | 33,08 | 33,08 | 644.583 |
03 apr 2024 | 27,92 | 28,93 | 27,37 | 28,43 | 28,43 | 1.826.823 |
02 apr 2024 | 26,67 | 28,58 | 26,35 | 27,86 | 27,86 | 581.469 |
28 mar 2024 | 27,07 | 27,27 | 26,13 | 26,46 | 26,46 | 134.781 |
27 mar 2024 | 26,70 | 27,60 | 26,55 | 26,93 | 26,93 | 192.916 |
26 mar 2024 | 27,22 | 27,50 | 26,51 | 27,08 | 27,08 | 197.808 |
25 mar 2024 | 26,60 | 27,25 | 24,97 | 27,09 | 27,09 | 280.049 |
22 mar 2024 | 26,78 | 27,93 | 26,58 | 27,18 | 27,18 | 138.993 |
21 mar 2024 | 27,31 | 27,97 | 26,66 | 27,36 | 27,36 | 224.829 |
20 mar 2024 | 25,80 | 27,05 | 24,51 | 26,54 | 26,54 | 174.976 |
19 mar 2024 | 24,55 | 25,79 | 23,97 | 25,73 | 25,73 | 245.809 |
18 mar 2024 | 25,51 | 26,08 | 24,31 | 24,32 | 24,32 | 157.606 |
15 mar 2024 | 26,30 | 26,65 | 24,92 | 25,80 | 25,80 | 178.485 |
14 mar 2024 | 26,61 | 27,16 | 26,16 | 26,29 | 26,29 | 120.292 |
13 mar 2024 | 27,09 | 27,16 | 26,28 | 26,97 | 26,97 | 426.918 |
12 mar 2024 | 25,86 | 27,16 | 25,46 | 26,73 | 26,73 | 267.815 |
11 mar 2024 | 23,86 | 25,64 | 23,73 | 25,28 | 25,28 | 288.763 |
08 mar 2024 | 23,04 | 24,25 | 22,94 | 24,22 | 24,22 | 361.611 |
07 mar 2024 | 23,41 | 24,24 | 23,21 | 23,75 | 23,75 | 1.284.453 |
06 mar 2024 | 22,01 | 23,85 | 21,67 | 23,58 | 23,58 | 440.070 |
05 mar 2024 | 22,56 | 23,32 | 21,76 | 21,94 | 21,94 | 410.973 |
04 mar 2024 | 22,35 | 23,64 | 21,40 | 22,22 | 22,22 | 453.783 |
01 mar 2024 | 21,42 | 22,27 | 20,97 | 22,19 | 22,19 | 198.156 |
29 feb 2024 | 21,80 | 22,10 | 21,02 | 21,35 | 21,35 | 250.897 |
28 feb 2024 | 22,38 | 22,49 | 21,00 | 21,77 | 21,77 | 336.250 |
27 feb 2024 | 21,42 | 22,67 | 21,27 | 22,32 | 22,32 | 509.018 |
26 feb 2024 | 22,17 | 22,29 | 20,48 | 21,32 | 21,32 | 186.268 |
23 feb 2024 | 21,93 | 22,37 | 21,67 | 22,13 | 22,13 | 238.238 |
22 feb 2024 | 20,37 | 22,72 | 20,30 | 21,88 | 21,88 | 455.824 |
21 feb 2024 | 22,32 | 22,98 | 22,15 | 22,49 | 22,49 | 629.815 |
20 feb 2024 | 22,36 | 22,74 | 21,60 | 22,48 | 22,48 | 253.357 |
19 feb 2024 | 22,35 | 23,02 | 21,58 | 22,71 | 22,71 | 191.238 |
16 feb 2024 | 23,54 | 24,00 | 22,13 | 22,43 | 22,43 | 326.101 |
15 feb 2024 | 23,65 | 24,12 | 22,00 | 22,98 | 22,98 | 1.695.572 |
14 feb 2024 | 19,40 | 23,01 | 18,58 | 22,31 | 22,31 | 999.970 |
13 feb 2024 | 19,30 | 19,71 | 18,30 | 18,73 | 18,73 | 296.987 |
12 feb 2024 | 18,64 | 19,75 | 18,37 | 19,22 | 19,22 | 437.703 |
09 feb 2024 | 17,40 | 18,73 | 17,26 | 18,73 | 18,73 | 357.131 |
08 feb 2024 | 17,90 | 18,84 | 17,75 | 18,55 | 18,55 | 1.133.367 |
07 feb 2024 | 17,34 | 18,37 | 17,26 | 17,97 | 17,97 | 694.401 |
06 feb 2024 | 17,38 | 17,60 | 16,17 | 17,53 | 17,53 | 735.440 |
05 feb 2024 | 18,43 | 18,59 | 14,91 | 17,74 | 17,74 | 976.948 |
02 feb 2024 | 21,29 | 21,63 | 16,26 | 16,52 | 16,52 | 1.066.602 |
01 feb 2024 | 21,13 | 22,50 | 20,76 | 21,48 | 21,48 | 443.992 |
31 gen 2024 | 21,11 | 21,97 | 20,98 | 21,35 | 21,35 | 176.443 |
30 gen 2024 | 22,96 | 22,98 | 20,13 | 21,42 | 21,42 | 386.327 |
29 gen 2024 | 22,67 | 23,60 | 22,36 | 22,76 | 22,76 | 187.347 |
26 gen 2024 | 23,23 | 23,56 | 22,50 | 23,51 | 23,51 | 112.411 |
25 gen 2024 | 23,41 | 23,62 | 22,81 | 23,31 | 23,31 | 162.233 |
24 gen 2024 | 23,42 | 23,80 | 22,71 | 23,26 | 23,26 | 273.546 |
23 gen 2024 | 21,52 | 23,02 | 21,31 | 22,89 | 22,89 | 261.388 |
22 gen 2024 | 21,74 | 22,13 | 21,18 | 21,36 | 21,36 | 151.744 |
19 gen 2024 | 22,88 | 23,02 | 21,55 | 21,88 | 21,88 | 251.551 |
18 gen 2024 | 21,71 | 22,67 | 21,52 | 22,51 | 22,51 | 123.192 |
17 gen 2024 | 22,13 | 22,68 | 21,31 | 21,42 | 21,42 | 240.437 |
16 gen 2024 | 21,88 | 22,67 | 21,38 | 22,53 | 22,53 | 335.879 |
15 gen 2024 | 22,65 | 23,93 | 21,88 | 22,38 | 22,38 | 294.025 |
12 gen 2024 | 23,53 | 24,24 | 23,20 | 23,76 | 23,76 | 159.012 |
11 gen 2024 | 23,73 | 24,47 | 23,34 | 23,57 | 23,57 | 226.789 |
10 gen 2024 | 23,55 | 24,31 | 23,35 | 23,57 | 23,57 | 340.852 |
09 gen 2024 | 24,35 | 24,56 | 22,67 | 23,78 | 23,78 | 350.152 |
08 gen 2024 | 24,00 | 24,28 | 23,01 | 24,26 | 24,26 | 393.795 |
05 gen 2024 | 23,70 | 24,26 | 23,30 | 24,24 | 24,24 | 391.993 |
04 gen 2024 | 24,12 | 24,59 | 23,42 | 23,94 | 23,94 | 194.200 |
03 gen 2024 | 23,35 | 24,44 | 22,98 | 24,41 | 24,41 | 124.406 |
02 gen 2024 | 24,91 | 25,33 | 23,60 | 23,86 | 23,86 | 306.715 |
29 dic 2023 | 24,45 | 25,04 | 24,25 | 24,93 | 24,93 | 147.237 |
28 dic 2023 | 24,76 | 25,25 | 24,23 | 24,45 | 24,45 | 100.333 |
27 dic 2023 | 24,19 | 24,57 | 23,78 | 24,44 | 24,44 | 346.578 |
22 dic 2023 | 25,19 | 25,83 | 23,84 | 24,16 | 24,16 | 256.295 |
21 dic 2023 | 28,22 | 28,98 | 25,65 | 25,92 | 25,92 | 740.508 |
20 dic 2023 | 29,61 | 30,00 | 28,41 | 29,10 | 29,10 | 425.059 |
19 dic 2023 | 28,36 | 29,73 | 28,23 | 29,55 | 29,55 | 518.792 |
18 dic 2023 | 30,13 | 30,71 | 28,23 | 28,51 | 28,51 | 631.457 |
15 dic 2023 | 30,47 | 31,34 | 30,16 | 30,43 | 30,43 | 224.071 |
*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...