Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 32,36 | 32,72 | 32,14 | 32,22 | 32,22 | 3.031 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 32,55 | 32,90 | 32,26 | 32,62 | 32,62 | 43.763 |
29 apr 2024 | 32,59 | 33,30 | 32,36 | 32,57 | 32,57 | 193.678 |
26 apr 2024 | 32,04 | 32,60 | 32,06 | 32,47 | 32,47 | 22.504 |
25 apr 2024 | 32,41 | 32,70 | 32,08 | 32,31 | 32,31 | 33.302 |
24 apr 2024 | 32,84 | 33,04 | 32,40 | 32,50 | 32,50 | 24.521 |
23 apr 2024 | 32,82 | 32,94 | 32,66 | 32,74 | 32,74 | 42.441 |
22 apr 2024 | 32,38 | 32,90 | 32,18 | 32,82 | 32,82 | 46.367 |
19 apr 2024 | 32,32 | 32,76 | 32,00 | 32,33 | 32,33 | 73.404 |
18 apr 2024 | 32,90 | 33,16 | 32,46 | 32,75 | 32,75 | 57.069 |
17 apr 2024 | 32,65 | 33,26 | 32,60 | 32,80 | 32,80 | 71.611 |
16 apr 2024 | 32,98 | 33,68 | 31,54 | 32,86 | 32,86 | 158.422 |
15 apr 2024 | 33,68 | 33,96 | 33,36 | 33,47 | 33,47 | 246.843 |
12 apr 2024 | 34,11 | 34,28 | 33,58 | 33,74 | 33,74 | 52.036 |
11 apr 2024 | 33,51 | 34,14 | 33,38 | 33,93 | 33,93 | 113.045 |
10 apr 2024 | 33,74 | 33,98 | 33,18 | 33,59 | 33,59 | 88.708 |
09 apr 2024 | 34,03 | 34,28 | 33,76 | 34,01 | 34,01 | 44.828 |
08 apr 2024 | 34,01 | 34,20 | 33,52 | 33,98 | 33,98 | 79.119 |
05 apr 2024 | 33,21 | 33,88 | 33,06 | 33,56 | 33,56 | 56.573 |
04 apr 2024 | 34,19 | 34,38 | 33,38 | 33,67 | 33,67 | 141.251 |
03 apr 2024 | 33,00 | 34,28 | 32,80 | 33,90 | 33,90 | 102.971 |
02 apr 2024 | 33,47 | 34,00 | 32,54 | 33,34 | 33,34 | 190.545 |
28 mar 2024 | 32,18 | 33,52 | 31,98 | 32,66 | 32,66 | 266.553 |
27 mar 2024 | 32,00 | 32,50 | 31,40 | 32,30 | 32,30 | 225.093 |
26 mar 2024 | 28,41 | 31,66 | 27,92 | 30,95 | 30,95 | 322.567 |
25 mar 2024 | 27,40 | 28,24 | 27,22 | 27,76 | 27,76 | 160.488 |
22 mar 2024 | 27,46 | 27,68 | 27,36 | 27,44 | 27,44 | 56.339 |
21 mar 2024 | 27,69 | 27,80 | 27,38 | 27,59 | 27,59 | 207.506 |
20 mar 2024 | 27,30 | 27,74 | 27,26 | 27,62 | 27,62 | 45.814 |
19 mar 2024 | 27,32 | 27,54 | 27,14 | 27,42 | 27,42 | 394.572 |
18 mar 2024 | 26,99 | 27,46 | 26,82 | 27,29 | 27,29 | 35.103 |
15 mar 2024 | 26,83 | 27,32 | 26,66 | 27,28 | 27,28 | 39.038 |
14 mar 2024 | 26,81 | 27,00 | 26,64 | 26,85 | 26,85 | 86.662 |
13 mar 2024 | 26,70 | 27,14 | 26,08 | 26,76 | 26,76 | 281.258 |
12 mar 2024 | 26,54 | 27,16 | 26,20 | 26,84 | 26,84 | 51.296 |
11 mar 2024 | 26,99 | 27,28 | 26,40 | 26,68 | 26,68 | 231.911 |
08 mar 2024 | 25,43 | 27,22 | 25,12 | 26,40 | 26,40 | 1.023.013 |
07 mar 2024 | 24,61 | 25,38 | 24,46 | 25,16 | 25,16 | 48.877 |
06 mar 2024 | 24,84 | 25,02 | 24,68 | 24,85 | 24,85 | 42.870 |
05 mar 2024 | 24,88 | 24,92 | 24,56 | 24,62 | 24,62 | 24.508 |
04 mar 2024 | 24,49 | 24,82 | 24,44 | 24,70 | 24,70 | 62.677 |
01 mar 2024 | 24,32 | 24,52 | 24,12 | 24,39 | 24,39 | 285.134 |
29 feb 2024 | 24,92 | 25,10 | 24,24 | 24,71 | 24,71 | 58.589 |
28 feb 2024 | 24,94 | 25,20 | 24,76 | 24,95 | 24,95 | 72.673 |
27 feb 2024 | 24,61 | 24,92 | 24,40 | 24,85 | 24,85 | 44.746 |
26 feb 2024 | 24,57 | 24,76 | 24,44 | 24,61 | 24,61 | 59.126 |
23 feb 2024 | 24,61 | 24,68 | 24,56 | 24,60 | 24,60 | 23.322 |
22 feb 2024 | 24,63 | 24,88 | 24,36 | 24,61 | 24,61 | 33.857 |
21 feb 2024 | 24,43 | 24,58 | 24,14 | 24,51 | 24,51 | 236.563 |
20 feb 2024 | 24,28 | 24,48 | 24,14 | 24,37 | 24,37 | 35.728 |
19 feb 2024 | 24,49 | 24,74 | 24,20 | 24,42 | 24,42 | 73.403 |
16 feb 2024 | 23,87 | 24,58 | 23,76 | 24,00 | 24,00 | 74.317 |
15 feb 2024 | 23,61 | 23,90 | 23,50 | 23,88 | 23,88 | 43.027 |
14 feb 2024 | 23,44 | 23,94 | 23,16 | 23,38 | 23,38 | 34.193 |
13 feb 2024 | 23,28 | 23,64 | 23,10 | 23,32 | 23,32 | 143.288 |
12 feb 2024 | 23,03 | 23,36 | 22,92 | 23,25 | 23,25 | 126.992 |
09 feb 2024 | 23,17 | 23,30 | 23,02 | 23,10 | 23,10 | 73.904 |
08 feb 2024 | 23,20 | 23,32 | 23,04 | 23,15 | 23,15 | 190.337 |
07 feb 2024 | 23,36 | 23,52 | 23,06 | 23,18 | 23,18 | 11.210 |
06 feb 2024 | 23,03 | 23,38 | 23,08 | 23,27 | 23,27 | 28.597 |
05 feb 2024 | 23,26 | 23,42 | 22,60 | 23,13 | 23,13 | 54.490 |
02 feb 2024 | 23,17 | 23,52 | 23,19 | 23,32 | 23,32 | 3.799 |
01 feb 2024 | 23,40 | 23,40 | 22,76 | 23,37 | 23,37 | 7.295 |
31 gen 2024 | 23,50 | 23,66 | 23,34 | 23,46 | 23,46 | 38.291 |
30 gen 2024 | 23,65 | 24,18 | 23,42 | 23,50 | 23,50 | 575.833 |
29 gen 2024 | 23,83 | 23,88 | 23,52 | 23,65 | 23,65 | 27.935 |
26 gen 2024 | 23,42 | 23,76 | 23,52 | 23,68 | 23,68 | 217.854 |
25 gen 2024 | 23,61 | 23,78 | 23,30 | 23,62 | 23,62 | 20.940 |
24 gen 2024 | 23,46 | 23,62 | 23,16 | 23,55 | 23,55 | 33.931 |
23 gen 2024 | 23,56 | 23,60 | 23,26 | 23,31 | 23,31 | 51.852 |
22 gen 2024 | 23,26 | 23,48 | 22,82 | 23,32 | 23,32 | 26.225 |
19 gen 2024 | 23,17 | 23,46 | 22,96 | 23,03 | 23,03 | 53.513 |
18 gen 2024 | 23,11 | 23,28 | 22,98 | 23,21 | 23,21 | 39.557 |
17 gen 2024 | 23,44 | 23,60 | 22,82 | 23,09 | 23,09 | 47.596 |
16 gen 2024 | 23,63 | 23,86 | 23,44 | 23,58 | 23,58 | 47.039 |
15 gen 2024 | 23,61 | 23,78 | 23,46 | 23,59 | 23,59 | 28.098 |
12 gen 2024 | 23,52 | 23,82 | 23,24 | 23,62 | 23,62 | 48.924 |
11 gen 2024 | 23,44 | 23,62 | 23,24 | 23,44 | 23,44 | 54.515 |
10 gen 2024 | 23,05 | 23,40 | 22,92 | 23,10 | 23,10 | 81.079 |
09 gen 2024 | 23,42 | 23,30 | 23,00 | 23,18 | 23,18 | 36.962 |
08 gen 2024 | 22,99 | 23,20 | 22,80 | 23,02 | 23,02 | 40.879 |
05 gen 2024 | 23,30 | 23,18 | 22,78 | 23,10 | 23,10 | 32.386 |
04 gen 2024 | 22,72 | 23,26 | 22,50 | 22,85 | 22,85 | 43.813 |
03 gen 2024 | 22,60 | 22,76 | 22,46 | 22,61 | 22,61 | 64.929 |
02 gen 2024 | 22,60 | 22,88 | 22,52 | 22,67 | 22,67 | 49.100 |
29 dic 2023 | 22,60 | 22,78 | 22,44 | 22,54 | 22,54 | 25.436 |
28 dic 2023 | 22,64 | 22,74 | 22,52 | 22,70 | 22,70 | 20.330 |
27 dic 2023 | 22,56 | 22,78 | 22,42 | 22,62 | 22,62 | 9.981 |
22 dic 2023 | 22,54 | 22,68 | 22,50 | 22,56 | 22,56 | 44.682 |
21 dic 2023 | 22,48 | 22,74 | 22,38 | 22,52 | 22,52 | 62.855 |
20 dic 2023 | 22,56 | 22,70 | 22,52 | 22,60 | 22,60 | 52.407 |
19 dic 2023 | 22,48 | 22,66 | 22,30 | 22,54 | 22,54 | 178.030 |
18 dic 2023 | 22,58 | 22,70 | 22,02 | 22,52 | 22,52 | 527.281 |
15 dic 2023 | 22,60 | 22,80 | 22,42 | 22,56 | 22,56 | 146.547 |
14 dic 2023 | 22,31 | 22,74 | 22,06 | 22,48 | 22,48 | 137.191 |
13 dic 2023 | 22,01 | 22,28 | 21,78 | 22,00 | 22,00 | 13.040 |
12 dic 2023 | 22,29 | 22,26 | 21,92 | 22,09 | 22,09 | 109.824 |
11 dic 2023 | 22,07 | 22,24 | 21,82 | 22,12 | 22,12 | 40.254 |
08 dic 2023 | 21,98 | 22,14 | 21,84 | 22,02 | 22,02 | 111.882 |
*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...