Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 23,84 | 23,84 | 23,52 | 23,52 | 23,52 | 90 |
02 mag 2024 | 23,83 | 23,83 | 23,40 | 23,45 | 23,45 | 201 |
01 mag 2024 | 23,01 | 23,39 | 23,01 | 23,39 | 23,39 | 277 |
30 apr 2024 | 24,02 | 24,05 | 23,71 | 23,71 | 23,71 | 1.533 |
29 apr 2024 | 24,28 | 24,39 | 24,16 | 24,27 | 24,27 | 2.665 |
26 apr 2024 | 24,04 | 24,24 | 24,04 | 24,17 | 24,17 | 703 |
25 apr 2024 | 23,62 | 23,83 | 23,62 | 23,83 | 23,83 | 128 |
24 apr 2024 | 23,42 | 23,84 | 23,42 | 23,82 | 23,82 | 282 |
23 apr 2024 | 23,52 | 23,68 | 23,39 | 23,49 | 23,49 | 1.815 |
22 apr 2024 | 23,17 | 23,32 | 23,03 | 23,25 | 23,25 | 1.367 |
19 apr 2024 | 22,70 | 23,14 | 22,67 | 23,04 | 23,04 | 668 |
18 apr 2024 | 22,86 | 22,93 | 22,64 | 22,81 | 22,81 | 4.922 |
17 apr 2024 | 23,05 | 23,26 | 22,87 | 22,93 | 22,93 | 21.776 |
16 apr 2024 | 22,81 | 22,99 | 22,72 | 22,99 | 22,99 | 3.235 |
15 apr 2024 | 23,09 | 23,37 | 23,06 | 23,11 | 23,11 | 6.848 |
12 apr 2024 | 23,33 | 23,33 | 23,08 | 23,18 | 23,18 | 827 |
11 apr 2024 | 23,54 | 23,63 | 23,35 | 23,49 | 23,49 | 1.015 |
10 apr 2024 | 23,23 | 23,33 | 23,01 | 23,22 | 23,22 | 2.436 |
09 apr 2024 | 23,25 | 23,31 | 23,06 | 23,28 | 23,28 | 174.490 |
08 apr 2024 | 23,20 | 23,53 | 23,20 | 23,39 | 23,39 | 173.915 |
05 apr 2024 | 23,25 | 23,42 | 23,16 | 23,26 | 23,26 | 976 |
04 apr 2024 | 23,57 | 23,74 | 23,32 | 23,66 | 23,66 | 2.419 |
03 apr 2024 | 23,80 | 23,80 | 23,61 | 23,61 | 23,61 | 437 |
02 apr 2024 | 23,93 | 24,19 | 23,85 | 23,88 | 23,88 | 2.183 |
28 mar 2024 | 24,55 | 24,63 | 24,11 | 24,16 | 24,16 | 3.400 |
27 mar 2024 | 24,46 | 24,53 | 24,22 | 24,28 | 24,28 | 1.045 |
26 mar 2024 | 24,27 | 24,65 | 24,27 | 24,51 | 24,51 | 1.568 |
25 mar 2024 | 24,27 | 24,39 | 24,22 | 24,38 | 24,38 | 672 |
22 mar 2024 | 24,11 | 24,44 | 24,08 | 24,35 | 24,35 | 8.533 |
21 mar 2024 | 24,64 | 24,69 | 24,34 | 24,42 | 24,42 | 6.806 |
20 mar 2024 | 24,52 | 24,63 | 24,38 | 24,48 | 24,48 | 5.581 |
19 mar 2024 | 23,93 | 24,50 | 23,93 | 24,33 | 24,33 | 2.274 |
18 mar 2024 | 23,95 | 24,22 | 23,80 | 24,17 | 24,17 | 1.320 |
15 mar 2024 | 23,99 | 24,14 | 23,94 | 24,09 | 24,09 | 2.490 |
14 mar 2024 | 23,98 | 24,22 | 23,93 | 24,09 | 24,09 | 1.868 |
13 mar 2024 | 23,82 | 24,07 | 23,81 | 23,93 | 23,93 | 2.469 |
12 mar 2024 | 23,61 | 24,06 | 23,58 | 24,06 | 24,06 | 1.896 |
11 mar 2024 | 23,84 | 23,91 | 23,45 | 23,65 | 23,65 | 3.970 |
08 mar 2024 | 24,25 | 24,67 | 24,19 | 24,20 | 24,20 | 3.607 |
07 mar 2024 | 23,97 | 24,10 | 23,52 | 24,04 | 24,04 | 4.300 |
06 mar 2024 | 24,23 | 24,29 | 23,68 | 23,80 | 23,80 | 667 |
05 mar 2024 | 23,91 | 24,16 | 23,70 | 23,93 | 23,93 | 4.743 |
04 mar 2024 | 24,25 | 24,61 | 24,12 | 24,12 | 24,12 | 5.281 |
01 mar 2024 | 23,85 | 24,19 | 23,77 | 24,18 | 24,18 | 786 |
29 feb 2024 | 24,01 | 24,12 | 23,60 | 23,83 | 23,83 | 2.152 |
28 feb 2024 | 23,86 | 24,37 | 23,84 | 24,06 | 24,06 | 25.010 |
27 feb 2024 | 23,60 | 24,10 | 23,56 | 24,00 | 24,00 | 6.599 |
26 feb 2024 | 24,04 | 24,10 | 23,53 | 24,02 | 24,02 | 7.479 |
23 feb 2024 | 23,45 | 24,07 | 23,45 | 23,84 | 23,84 | 10.411 |
22 feb 2024 | 24,28 | 24,28 | 23,27 | 23,28 | 23,28 | 12.367 |
21 feb 2024 | 24,25 | 24,43 | 23,74 | 23,92 | 23,92 | 7.248 |
20 feb 2024 | 25,00 | 25,08 | 23,93 | 24,05 | 24,05 | 33.323 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 30,40 | 30,40 | 25,16 | 25,38 | 25,38 | 73.256 |
15 feb 2024 | 32,40 | 32,68 | 32,32 | 32,44 | 32,44 | 8.473 |
14 feb 2024 | 32,35 | 32,41 | 32,12 | 32,36 | 32,36 | 972 |
13 feb 2024 | 31,59 | 32,47 | 31,22 | 32,24 | 32,24 | 7.256 |
12 feb 2024 | 33,15 | 33,19 | 32,67 | 32,75 | 32,75 | 6.327 |
09 feb 2024 | 33,14 | 33,40 | 32,91 | 33,29 | 33,29 | 2.893 |
08 feb 2024 | 33,09 | 33,28 | 32,85 | 32,87 | 32,87 | 2.434 |
07 feb 2024 | 32,61 | 33,16 | 32,61 | 33,06 | 33,06 | 12.738 |
06 feb 2024 | 32,81 | 33,27 | 32,30 | 32,64 | 32,64 | 14.429 |
05 feb 2024 | 32,51 | 32,63 | 32,19 | 32,34 | 32,34 | 3.545 |
02 feb 2024 | 32,16 | 32,72 | 32,16 | 32,70 | 32,70 | 3.809 |
01 feb 2024 | 31,86 | 32,20 | 31,86 | 32,20 | 32,20 | 1.700 |
31 gen 2024 | 32,17 | 32,33 | 31,67 | 31,67 | 31,67 | 15.756 |
30 gen 2024 | 32,47 | 32,55 | 32,37 | 32,46 | 32,46 | 2.139 |
29 gen 2024 | 32,03 | 32,34 | 32,03 | 32,24 | 32,24 | 2.129 |
26 gen 2024 | 32,35 | 32,64 | 32,12 | 32,13 | 32,13 | 71.118 |
25 gen 2024 | 32,64 | 32,92 | 32,42 | 32,42 | 32,42 | 5.380 |
24 gen 2024 | 32,56 | 32,78 | 32,37 | 32,67 | 32,67 | 1.405 |
23 gen 2024 | 32,69 | 32,81 | 32,25 | 32,26 | 32,26 | 6.767 |
22 gen 2024 | 32,56 | 32,85 | 32,33 | 32,61 | 32,61 | 8.812 |
19 gen 2024 | 31,80 | 32,17 | 31,74 | 32,17 | 32,17 | 18.882 |
18 gen 2024 | 31,15 | 31,76 | 31,15 | 31,51 | 31,51 | 7.430 |
17 gen 2024 | 31,12 | 31,32 | 30,86 | 31,08 | 31,08 | 6.795 |
16 gen 2024 | 31,30 | 31,68 | 31,01 | 31,11 | 31,11 | 7.987 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 31,29 | 31,51 | 31,08 | 31,51 | 31,51 | 12.389 |
11 gen 2024 | 30,35 | 30,79 | 30,09 | 30,78 | 30,78 | 13.660 |
10 gen 2024 | 29,66 | 30,16 | 29,52 | 30,15 | 30,15 | 8.238 |
09 gen 2024 | 29,53 | 29,83 | 29,43 | 29,65 | 29,65 | 542 |
08 gen 2024 | 29,18 | 29,68 | 29,18 | 29,68 | 29,68 | 3.356 |
05 gen 2024 | 28,91 | 29,35 | 28,91 | 29,35 | 29,35 | 1.807 |
04 gen 2024 | 28,95 | 29,13 | 28,73 | 28,82 | 28,82 | 1.938 |
03 gen 2024 | 28,47 | 28,82 | 28,44 | 28,82 | 28,82 | 3.601 |
02 gen 2024 | 29,19 | 29,23 | 28,78 | 28,81 | 28,81 | 2.484 |
29 dic 2023 | 29,64 | 29,85 | 29,49 | 29,53 | 29,53 | 4.637 |
28 dic 2023 | 30,06 | 30,07 | 29,73 | 29,85 | 29,85 | 3.202 |
27 dic 2023 | 30,15 | 30,31 | 30,15 | 30,30 | 30,30 | 1.562 |
22 dic 2023 | 29,99 | 30,22 | 29,99 | 30,17 | 30,17 | 71.555 |
21 dic 2023 | 30,06 | 30,11 | 29,68 | 29,85 | 29,85 | 2.773 |
20 dic 2023 | 29,97 | 30,49 | 29,97 | 30,34 | 30,34 | 3.922 |
19 dic 2023 | 30,00 | 30,16 | 29,70 | 30,09 | 30,09 | 4.048 |
18 dic 2023 | 29,68 | 29,92 | 29,50 | 29,92 | 29,92 | 3.754 |
15 dic 2023 | 29,11 | 29,53 | 28,90 | 29,35 | 29,35 | 12.910 |
14 dic 2023 | 28,97 | 29,38 | 28,30 | 28,40 | 28,40 | 12.742 |
13 dic 2023 | 28,84 | 29,05 | 28,55 | 28,68 | 28,68 | 1.097 |
12 dic 2023 | 27,99 | 28,48 | 27,95 | 28,47 | 28,47 | 5.030 |
11 dic 2023 | 27,54 | 27,95 | 27,53 | 27,95 | 27,95 | 901 |
*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...