Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 25,85 | 25,94 | 25,73 | 35,60 | 35,60 | 1.415 |
30 mag 2024 | 25,99 | 25,99 | 25,81 | 35,60 | 35,60 | 1.611 |
29 mag 2024 | 25,74 | 25,78 | 25,53 | 35,60 | 35,60 | 2.307 |
28 mag 2024 | 24,38 | 24,38 | 24,17 | 35,60 | 35,60 | 549 |
24 mag 2024 | 24,55 | 24,78 | 24,43 | 35,60 | 35,60 | 2.304 |
23 mag 2024 | 24,96 | 24,98 | 24,56 | 35,60 | 35,60 | 1.535 |
22 mag 2024 | 25,29 | 25,29 | 25,13 | 35,60 | 35,60 | 441.859 |
21 mag 2024 | 25,76 | 26,31 | 25,66 | 35,60 | 35,60 | 13.826 |
20 mag 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
17 mag 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
16 mag 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
15 mag 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
14 mag 2024 | 25,55 | 25,55 | 25,55 | 35,60 | 35,60 | 743 |
13 mag 2024 | 26,41 | 26,41 | 26,41 | 35,60 | 35,60 | 738 |
10 mag 2024 | 26,60 | 26,60 | 26,60 | 35,60 | 35,60 | 992 |
09 mag 2024 | 26,89 | 26,89 | 26,89 | 35,60 | 35,60 | 4.726 |
08 mag 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
07 mag 2024 | 27,01 | 27,08 | 26,83 | 35,60 | 35,60 | 57.689 |
03 mag 2024 | 27,03 | 27,13 | 26,72 | 35,60 | 35,60 | 14.094 |
02 mag 2024 | 26,76 | 27,09 | 26,72 | 35,60 | 35,60 | 1.079 |
01 mag 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
30 apr 2024 | 25,74 | 25,74 | 25,47 | 35,60 | 35,60 | 3.966 |
29 apr 2024 | 25,89 | 25,89 | 25,32 | 35,60 | 35,60 | 2.918 |
26 apr 2024 | 25,31 | 25,37 | 25,03 | 35,60 | 35,60 | 593.570 |
25 apr 2024 | 24,09 | 24,43 | 24,05 | 35,60 | 35,60 | 236.909 |
24 apr 2024 | 24,09 | 24,11 | 23,81 | 35,60 | 35,60 | 266.814 |
23 apr 2024 | 23,53 | 23,70 | 23,47 | 35,60 | 35,60 | 352.450 |
22 apr 2024 | 24,07 | 24,07 | 23,82 | 35,60 | 35,60 | 121.548 |
19 apr 2024 | 23,93 | 24,18 | 23,77 | 35,60 | 35,60 | 3.201.926 |
18 apr 2024 | 24,51 | 24,55 | 24,35 | 35,60 | 35,60 | 4.263 |
17 apr 2024 | 24,47 | 24,55 | 24,32 | 35,60 | 35,60 | 327.490 |
16 apr 2024 | 24,57 | 24,57 | 24,44 | 35,60 | 35,60 | 1.550 |
15 apr 2024 | 24,87 | 24,98 | 24,67 | 35,60 | 35,60 | 2.863 |
12 apr 2024 | 25,16 | 25,27 | 24,79 | 35,60 | 35,60 | 311.075 |
11 apr 2024 | 25,11 | 25,11 | 24,88 | 35,60 | 35,60 | 33.292 |
10 apr 2024 | 24,89 | 24,94 | 24,56 | 35,60 | 35,60 | 35.760 |
09 apr 2024 | 24,41 | 24,65 | 24,26 | 35,60 | 35,60 | 11.424 |
08 apr 2024 | 23,82 | 23,97 | 23,82 | 35,60 | 35,60 | 3.037 |
05 apr 2024 | 23,23 | 23,96 | 23,18 | 35,60 | 35,60 | 6.282 |
04 apr 2024 | 23,50 | 23,61 | 23,45 | 35,60 | 35,60 | 765 |
03 apr 2024 | 23,43 | 23,60 | 23,32 | 35,60 | 35,60 | 96.378 |
02 apr 2024 | 24,06 | 24,06 | 23,79 | 35,60 | 35,60 | 23.135 |
28 mar 2024 | 23,87 | 23,91 | 23,70 | 35,60 | 35,60 | 15.535 |
27 mar 2024 | 23,91 | 24,15 | 23,84 | 35,60 | 35,60 | 4.902 |
26 mar 2024 | 25,45 | 25,57 | 24,83 | 35,60 | 35,60 | 87.628 |
25 mar 2024 | 25,05 | 25,05 | 24,43 | 35,60 | 35,60 | 14.945 |
22 mar 2024 | 25,25 | 25,34 | 25,11 | 35,60 | 35,60 | 30.280 |
21 mar 2024 | 25,47 | 25,49 | 25,31 | 35,60 | 35,60 | 5.719 |
20 mar 2024 | 25,14 | 25,40 | 25,14 | 35,60 | 35,60 | 6.658 |
19 mar 2024 | 25,31 | 25,35 | 25,01 | 35,60 | 35,60 | 2.617 |
18 mar 2024 | 25,42 | 25,60 | 25,27 | 35,60 | 35,60 | 509.317 |
15 mar 2024 | 24,66 | 24,80 | 24,60 | 35,60 | 35,60 | 3.470 |
14 mar 2024 | 24,77 | 24,80 | 24,39 | 35,60 | 35,60 | 4.395 |
13 mar 2024 | 24,36 | 24,41 | 24,24 | 35,60 | 35,60 | 5.292 |
12 mar 2024 | 24,42 | 24,55 | 24,34 | 35,60 | 35,60 | 7.446 |
11 mar 2024 | 22,82 | 23,17 | 22,79 | 35,60 | 35,60 | 35.981 |
08 mar 2024 | 21,99 | 21,99 | 21,64 | 35,60 | 35,60 | 5.059 |
07 mar 2024 | 22,07 | 22,22 | 22,05 | 35,60 | 35,60 | 11.945 |
06 mar 2024 | 22,75 | 22,88 | 22,60 | 35,60 | 35,60 | 25.603 |
05 mar 2024 | 22,44 | 22,55 | 22,04 | 35,60 | 35,60 | 119.443 |
04 mar 2024 | 22,65 | 22,65 | 22,30 | 35,60 | 35,60 | 7.175 |
01 mar 2024 | 23,11 | 23,11 | 23,01 | 35,60 | 35,60 | 12.689 |
29 feb 2024 | 22,94 | 22,94 | 22,68 | 35,60 | 35,60 | 3.276 |
28 feb 2024 | 22,92 | 22,99 | 22,65 | 35,60 | 35,60 | 103.858 |
27 feb 2024 | 23,36 | 23,83 | 23,36 | 35,60 | 35,60 | 134.360 |
26 feb 2024 | 22,25 | 22,70 | 22,25 | 35,60 | 35,60 | 19.832 |
23 feb 2024 | 21,85 | 22,03 | 21,69 | 35,60 | 35,60 | 822 |
22 feb 2024 | 21,99 | 22,11 | 21,89 | 35,60 | 35,60 | 1.781 |
21 feb 2024 | 22,00 | 22,19 | 21,94 | 35,60 | 35,60 | 5.136 |
20 feb 2024 | 21,76 | 21,76 | 21,51 | 35,60 | 35,60 | 29.805 |
19 feb 2024 | 22,11 | 22,42 | 22,11 | 35,60 | 35,60 | 7.021 |
16 feb 2024 | 22,64 | 22,77 | 22,55 | 35,60 | 35,60 | 112.329 |
15 feb 2024 | 21,93 | 21,93 | 21,83 | 35,60 | 35,60 | 1.885 |
14 feb 2024 | 22,00 | 22,10 | 21,78 | 35,60 | 35,60 | 6.546 |
13 feb 2024 | 22,76 | 22,76 | 22,18 | 35,60 | 35,60 | 795 |
12 feb 2024 | 22,25 | 22,64 | 22,00 | 35,60 | 35,60 | 1.806 |
09 feb 2024 | 21,88 | 21,88 | 21,67 | 35,60 | 35,60 | 1.224 |
08 feb 2024 | 21,90 | 22,08 | 21,84 | 35,60 | 35,60 | 24.781 |
07 feb 2024 | 21,72 | 21,92 | 21,70 | 35,60 | 35,60 | 23.566 |
06 feb 2024 | 21,50 | 21,81 | 21,50 | 35,60 | 35,60 | 39.724 |
05 feb 2024 | 20,32 | 20,44 | 20,29 | 35,60 | 35,60 | 4.246 |
02 feb 2024 | 20,37 | 20,49 | 20,28 | 35,60 | 35,60 | 5.168 |
01 feb 2024 | 21,06 | 21,18 | 20,83 | 35,60 | 35,60 | 9.655 |
31 gen 2024 | 20,59 | 20,83 | 20,24 | 35,60 | 35,60 | 4.093 |
30 gen 2024 | 21,14 | 21,22 | 20,89 | 35,60 | 35,60 | 11.544 |
29 gen 2024 | 22,00 | 22,08 | 21,53 | 35,60 | 35,60 | 14.338 |
26 gen 2024 | 22,60 | 22,79 | 22,60 | 35,60 | 35,60 | 153.231 |
25 gen 2024 | 23,44 | 23,44 | 23,20 | 35,60 | 35,60 | 4.844 |
24 gen 2024 | 23,49 | 23,91 | 23,49 | 35,60 | 35,60 | 5.903 |
23 gen 2024 | 23,14 | 23,87 | 23,14 | 35,60 | 35,60 | 161.222 |
22 gen 2024 | 22,48 | 22,77 | 22,43 | 35,60 | 35,60 | 5.660 |
19 gen 2024 | 23,05 | 23,08 | 23,00 | 35,60 | 35,60 | 6.222 |
18 gen 2024 | 23,26 | 23,40 | 23,25 | 35,60 | 35,60 | 3.748 |
17 gen 2024 | 22,92 | 23,00 | 22,81 | 35,60 | 35,60 | 92.593 |
16 gen 2024 | 24,10 | 24,23 | 24,01 | 35,60 | 35,60 | 1.997 |
15 gen 2024 | 24,18 | 24,24 | 24,09 | 35,60 | 35,60 | 943 |
12 gen 2024 | 24,78 | 24,78 | 24,56 | 35,60 | 35,60 | 11.580 |
11 gen 2024 | 24,74 | 24,96 | 24,65 | 35,60 | 35,60 | 3.141 |
10 gen 2024 | 24,10 | 24,17 | 24,06 | 35,60 | 35,60 | 3.992 |
09 gen 2024 | 24,45 | 24,45 | 24,27 | 35,60 | 35,60 | 10.966 |
*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...