Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 22,22 | 23,16 | 21,80 | 23,16 | 23,16 | 7 |
03 mag 2024 | 23,22 | 23,44 | 23,22 | 23,36 | 23,36 | 9 |
02 mag 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | 73 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
26 apr 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | 100 |
25 apr 2024 | 20,01 | 20,29 | 19,82 | 20,29 | 20,29 | 20 |
24 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 1 |
23 apr 2024 | 21,32 | 21,32 | 20,88 | 20,88 | 20,88 | 9 |
22 apr 2024 | 21,58 | 21,58 | 21,10 | 21,10 | 21,10 | 10 |
19 apr 2024 | 20,23 | 20,91 | 20,23 | 20,91 | 20,91 | 64 |
18 apr 2024 | 21,23 | 21,23 | 20,59 | 20,74 | 20,74 | 2.140 |
17 apr 2024 | 21,38 | 21,42 | 21,33 | 21,42 | 21,42 | 8 |
16 apr 2024 | 21,99 | 22,00 | 21,41 | 21,41 | 21,41 | 124 |
15 apr 2024 | 22,24 | 22,27 | 21,77 | 21,77 | 21,77 | 100.003 |
12 apr 2024 | 22,51 | 22,94 | 22,51 | 22,88 | 22,88 | 126 |
11 apr 2024 | 22,79 | 23,91 | 22,79 | 23,90 | 23,90 | 219 |
10 apr 2024 | 22,62 | 22,62 | 22,01 | 22,36 | 22,36 | 232 |
09 apr 2024 | 23,68 | 23,75 | 23,38 | 23,38 | 23,38 | 523 |
08 apr 2024 | 23,70 | 23,77 | 23,67 | 23,67 | 23,67 | 236 |
05 apr 2024 | 22,96 | 23,72 | 22,84 | 23,54 | 23,54 | 57 |
04 apr 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | 1 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | 201 |
28 mar 2024 | 24,84 | 25,26 | 24,30 | 24,91 | 24,91 | 988 |
27 mar 2024 | 25,25 | 25,51 | 24,44 | 25,51 | 25,51 | 37 |
26 mar 2024 | 25,85 | 25,85 | 24,61 | 24,61 | 24,61 | 38 |
25 mar 2024 | 26,15 | 26,16 | 24,71 | 25,10 | 25,10 | 136 |
22 mar 2024 | 25,42 | 26,30 | 25,31 | 26,28 | 26,28 | 475 |
21 mar 2024 | 25,35 | 26,21 | 25,35 | 25,95 | 25,95 | 813 |
20 mar 2024 | 25,01 | 25,59 | 24,50 | 25,59 | 25,59 | 527 |
19 mar 2024 | 24,70 | 25,48 | 24,70 | 25,11 | 25,11 | 198 |
18 mar 2024 | 25,80 | 25,80 | 24,65 | 25,02 | 25,02 | 154 |
15 mar 2024 | 26,21 | 26,59 | 26,18 | 26,18 | 26,18 | 16 |
14 mar 2024 | 28,65 | 28,65 | 27,82 | 27,82 | 27,82 | 234 |
13 mar 2024 | 27,68 | 29,06 | 27,68 | 28,52 | 28,52 | 685 |
12 mar 2024 | 27,73 | 28,29 | 27,28 | 27,42 | 27,42 | 43 |
11 mar 2024 | 30,20 | 30,65 | 28,37 | 28,37 | 28,37 | 156 |
08 mar 2024 | 30,20 | 30,32 | 29,37 | 30,00 | 30,00 | 66 |
07 mar 2024 | 29,50 | 29,66 | 29,10 | 29,22 | 29,22 | 136 |
06 mar 2024 | 28,80 | 28,96 | 28,80 | 28,96 | 28,96 | 17 |
05 mar 2024 | 28,04 | 28,04 | 27,87 | 27,87 | 27,87 | 3 |
04 mar 2024 | 28,70 | 29,10 | 28,70 | 29,10 | 29,10 | 9 |
01 mar 2024 | 28,20 | 28,60 | 28,20 | 28,30 | 28,30 | 6 |
29 feb 2024 | 28,78 | 29,84 | 28,22 | 28,22 | 28,22 | 26 |
28 feb 2024 | 29,97 | 30,25 | 29,21 | 29,21 | 29,21 | 194 |
27 feb 2024 | 29,46 | 30,32 | 28,44 | 30,32 | 30,32 | 190 |
26 feb 2024 | 27,96 | 28,16 | 27,76 | 27,83 | 27,83 | 49 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | 1.000 |
21 feb 2024 | 28,02 | 28,02 | 26,63 | 27,07 | 27,07 | 94 |
20 feb 2024 | 27,52 | 28,27 | 27,08 | 27,20 | 27,20 | 1.276 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 29,87 | 29,95 | 27,84 | 28,55 | 28,55 | 358 |
15 feb 2024 | 27,37 | 28,38 | 27,37 | 28,38 | 28,38 | 113 |
14 feb 2024 | 26,78 | 26,95 | 26,78 | 26,95 | 26,95 | 9 |
13 feb 2024 | 27,87 | 29,25 | 27,59 | 27,59 | 27,59 | 717 |
12 feb 2024 | 29,68 | 29,71 | 29,68 | 29,71 | 29,71 | 51 |
09 feb 2024 | 27,40 | 28,67 | 27,40 | 28,43 | 28,43 | 352 |
08 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 500 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 25,69 | 26,38 | 25,69 | 26,38 | 26,38 | 157 |
05 feb 2024 | 25,10 | 25,17 | 24,39 | 25,17 | 25,17 | 1.034 |
02 feb 2024 | 26,85 | 27,08 | 25,27 | 25,27 | 25,27 | 139 |
01 feb 2024 | 28,89 | 28,89 | 27,66 | 27,66 | 27,66 | 17 |
31 gen 2024 | 29,99 | 30,25 | 29,32 | 29,32 | 29,32 | 156 |
30 gen 2024 | 31,18 | 31,20 | 29,45 | 30,62 | 30,62 | 336 |
29 gen 2024 | 32,23 | 33,08 | 32,23 | 33,08 | 33,08 | 11 |
26 gen 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
25 gen 2024 | 32,60 | 32,60 | 31,86 | 32,04 | 32,04 | 274 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | 1 |
22 gen 2024 | 33,15 | 34,41 | 32,94 | 32,99 | 32,99 | 18 |
19 gen 2024 | 32,48 | 33,00 | 31,88 | 32,58 | 32,58 | 448 |
18 gen 2024 | 31,82 | 31,97 | 31,68 | 31,97 | 31,97 | 65 |
17 gen 2024 | 32,86 | 32,86 | 31,79 | 31,85 | 31,85 | 104 |
16 gen 2024 | 34,67 | 34,67 | 33,57 | 33,90 | 33,90 | 141 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 36,03 | 36,03 | 34,03 | 34,03 | 34,03 | 2 |
11 gen 2024 | 35,33 | 35,68 | 33,81 | 35,50 | 35,50 | 221 |
10 gen 2024 | 39,28 | 39,28 | 34,64 | 34,64 | 34,64 | 398 |
09 gen 2024 | 35,32 | 41,37 | 34,07 | 41,37 | 41,37 | 899 |
08 gen 2024 | 30,95 | 33,19 | 28,85 | 33,19 | 33,19 | 4.595 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 39,17 | 40,05 | 39,17 | 40,05 | 40,05 | 155 |
03 gen 2024 | 37,54 | 38,99 | 37,54 | 38,99 | 38,99 | 104 |
02 gen 2024 | 37,30 | 38,40 | 37,20 | 38,17 | 38,17 | 218 |
29 dic 2023 | 37,38 | 37,45 | 36,58 | 36,58 | 36,58 | 17 |
28 dic 2023 | 39,54 | 39,54 | 38,02 | 38,02 | 38,02 | 425 |
27 dic 2023 | 39,07 | 39,07 | 38,16 | 38,19 | 38,19 | 21 |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | 37,76 | 37,76 | 37,36 | 37,36 | 37,36 | 31 |
19 dic 2023 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | 12 |
18 dic 2023 | 40,69 | 40,69 | 36,12 | 36,12 | 36,12 | 2.149 |
15 dic 2023 | 39,56 | 39,61 | 39,42 | 39,61 | 39,61 | 448 |
14 dic 2023 | 39,91 | 39,91 | 39,57 | 39,57 | 39,57 | 121 |
13 dic 2023 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | 500 |
12 dic 2023 | - | - | - | - | - | - |
*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...