Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 25,35 | 26,00 | 25,35 | 26,00 | 26,00 | 9.861 |
30 apr 2024 | 25,60 | 25,70 | 25,15 | 25,45 | 25,45 | 15.831 |
29 apr 2024 | 25,45 | 25,75 | 25,00 | 25,70 | 25,70 | 21.328 |
26 apr 2024 | 24,75 | 25,20 | 24,60 | 25,20 | 25,20 | 50.888 |
25 apr 2024 | 23,65 | 24,60 | 23,60 | 24,60 | 24,60 | 29.729 |
24 apr 2024 | 24,35 | 24,35 | 23,70 | 23,85 | 23,85 | 19.470 |
23 apr 2024 | 23,50 | 24,45 | 23,50 | 24,35 | 24,35 | 42.213 |
22 apr 2024 | 23,05 | 23,70 | 22,95 | 23,20 | 23,20 | 31.575 |
19 apr 2024 | 22,65 | 23,20 | 22,15 | 22,80 | 22,80 | 36.641 |
18 apr 2024 | 21,35 | 23,50 | 21,10 | 22,75 | 22,75 | 81.227 |
17 apr 2024 | 21,45 | 21,55 | 21,15 | 21,15 | 21,15 | 16.249 |
16 apr 2024 | 21,50 | 22,00 | 21,25 | 21,35 | 21,35 | 23.840 |
15 apr 2024 | 21,85 | 22,35 | 21,50 | 21,80 | 21,80 | 19.069 |
12 apr 2024 | 22,60 | 23,05 | 21,75 | 21,80 | 21,80 | 40.411 |
11 apr 2024 | 21,30 | 23,20 | 21,30 | 22,45 | 22,45 | 93.228 |
10 apr 2024 | 21,10 | 21,30 | 20,75 | 21,20 | 21,20 | 45.699 |
09 apr 2024 | 21,00 | 21,15 | 20,90 | 21,10 | 21,10 | 24.730 |
08 apr 2024 | 21,35 | 21,45 | 21,00 | 21,00 | 21,00 | 29.295 |
05 apr 2024 | 21,95 | 21,95 | 21,20 | 21,20 | 21,20 | 9.628 |
04 apr 2024 | 21,50 | 22,35 | 21,45 | 22,30 | 22,30 | 15.787 |
03 apr 2024 | 21,30 | 21,60 | 20,95 | 21,50 | 21,50 | 11.891 |
02 apr 2024 | 21,20 | 21,55 | 21,00 | 21,25 | 21,25 | 20.722 |
28 mar 2024 | 21,50 | 21,60 | 20,90 | 21,00 | 21,00 | 18.891 |
27 mar 2024 | 21,40 | 21,70 | 21,40 | 21,70 | 21,70 | 24.050 |
26 mar 2024 | 21,50 | 21,85 | 21,10 | 21,50 | 21,50 | 48.381 |
25 mar 2024 | 21,90 | 22,10 | 21,55 | 21,60 | 21,60 | 20.011 |
22 mar 2024 | 21,65 | 22,40 | 21,65 | 21,95 | 21,95 | 16.360 |
21 mar 2024 | 22,60 | 22,60 | 21,55 | 21,75 | 21,75 | 25.677 |
20 mar 2024 | 22,70 | 22,75 | 21,95 | 22,25 | 22,25 | 22.397 |
19 mar 2024 | 22,70 | 22,70 | 22,40 | 22,60 | 22,60 | 6.360 |
18 mar 2024 | 22,35 | 22,70 | 22,35 | 22,55 | 22,55 | 10.979 |
15 mar 2024 | 22,35 | 22,50 | 22,20 | 22,30 | 22,30 | 13.308 |
14 mar 2024 | 22,55 | 22,85 | 22,35 | 22,35 | 22,35 | 6.760 |
13 mar 2024 | 22,45 | 22,85 | 22,40 | 22,65 | 22,65 | 11.107 |
12 mar 2024 | 22,55 | 22,75 | 22,30 | 22,50 | 22,50 | 12.926 |
11 mar 2024 | 22,60 | 22,90 | 22,50 | 22,65 | 22,65 | 12.074 |
08 mar 2024 | 22,80 | 22,80 | 22,45 | 22,70 | 22,70 | 21.591 |
07 mar 2024 | 22,60 | 22,85 | 22,50 | 22,75 | 22,75 | 10.078 |
06 mar 2024 | 22,45 | 22,90 | 22,40 | 22,80 | 22,80 | 13.233 |
05 mar 2024 | 23,20 | 23,35 | 22,40 | 22,50 | 22,50 | 21.335 |
04 mar 2024 | 23,50 | 23,70 | 23,10 | 23,20 | 23,20 | 14.576 |
01 mar 2024 | 23,30 | 23,35 | 23,00 | 23,35 | 23,35 | 10.265 |
29 feb 2024 | 22,40 | 23,20 | 22,40 | 23,15 | 23,15 | 12.709 |
28 feb 2024 | 22,75 | 22,80 | 22,25 | 22,50 | 22,50 | 35.523 |
27 feb 2024 | 23,05 | 23,05 | 22,60 | 22,85 | 22,85 | 10.994 |
26 feb 2024 | 22,90 | 23,20 | 22,60 | 22,95 | 22,95 | 11.301 |
23 feb 2024 | 23,35 | 23,35 | 22,70 | 22,90 | 22,90 | 18.461 |
22 feb 2024 | 23,45 | 23,70 | 23,15 | 23,40 | 23,40 | 38.237 |
21 feb 2024 | 23,10 | 23,50 | 23,00 | 23,35 | 23,35 | 13.321 |
20 feb 2024 | 23,65 | 23,75 | 23,15 | 23,20 | 23,20 | 6.377 |
19 feb 2024 | 24,00 | 24,00 | 23,50 | 23,75 | 23,75 | 11.881 |
16 feb 2024 | 24,60 | 24,80 | 23,85 | 24,00 | 24,00 | 12.580 |
15 feb 2024 | 24,45 | 24,55 | 24,00 | 24,45 | 24,45 | 18.051 |
14 feb 2024 | 24,05 | 24,35 | 23,90 | 24,20 | 24,20 | 28.564 |
13 feb 2024 | 24,15 | 24,40 | 23,65 | 24,10 | 24,10 | 26.426 |
12 feb 2024 | 24,05 | 24,45 | 24,00 | 24,05 | 24,05 | 15.177 |
09 feb 2024 | 24,15 | 24,15 | 23,60 | 24,00 | 24,00 | 35.771 |
08 feb 2024 | 23,75 | 24,30 | 23,75 | 23,95 | 23,95 | 26.362 |
07 feb 2024 | 23,95 | 24,00 | 23,55 | 23,75 | 23,75 | 17.292 |
06 feb 2024 | 23,20 | 24,10 | 23,15 | 23,90 | 23,90 | 20.494 |
05 feb 2024 | 23,25 | 23,25 | 22,80 | 23,05 | 23,05 | 24.079 |
02 feb 2024 | 23,55 | 24,00 | 23,20 | 23,30 | 23,30 | 25.724 |
01 feb 2024 | 23,10 | 23,50 | 23,10 | 23,40 | 23,40 | 23.790 |
31 gen 2024 | 23,10 | 23,40 | 23,00 | 23,30 | 23,30 | 14.595 |
30 gen 2024 | 23,30 | 23,40 | 22,80 | 23,35 | 23,35 | 43.228 |
29 gen 2024 | 22,20 | 23,25 | 22,00 | 23,20 | 23,20 | 24.724 |
26 gen 2024 | 22,50 | 22,60 | 22,05 | 22,20 | 22,20 | 26.900 |
25 gen 2024 | 22,35 | 23,00 | 21,80 | 22,75 | 22,75 | 51.074 |
24 gen 2024 | 20,30 | 21,25 | 20,30 | 21,05 | 21,05 | 27.115 |
23 gen 2024 | 20,15 | 20,45 | 20,10 | 20,40 | 20,40 | 11.506 |
22 gen 2024 | 20,50 | 20,60 | 20,05 | 20,30 | 20,30 | 16.489 |
19 gen 2024 | 20,75 | 20,75 | 20,10 | 20,25 | 20,25 | 12.888 |
18 gen 2024 | 20,30 | 20,70 | 19,92 | 20,50 | 20,50 | 21.316 |
17 gen 2024 | 20,90 | 20,90 | 19,96 | 20,05 | 20,05 | 42.457 |
16 gen 2024 | 21,20 | 21,35 | 21,00 | 21,15 | 21,15 | 14.909 |
15 gen 2024 | 22,00 | 22,00 | 21,30 | 21,35 | 21,35 | 18.379 |
12 gen 2024 | 21,55 | 22,25 | 21,55 | 21,85 | 21,85 | 19.181 |
11 gen 2024 | 21,85 | 22,05 | 21,60 | 21,60 | 21,60 | 18.441 |
10 gen 2024 | 22,00 | 22,15 | 21,70 | 21,75 | 21,75 | 13.606 |
09 gen 2024 | 22,10 | 22,20 | 21,90 | 22,00 | 22,00 | 7.653 |
08 gen 2024 | 21,65 | 22,25 | 21,45 | 22,20 | 22,20 | 19.016 |
05 gen 2024 | 22,15 | 22,20 | 21,60 | 21,85 | 21,85 | 15.199 |
04 gen 2024 | 21,85 | 22,30 | 21,80 | 22,30 | 22,30 | 16.878 |
03 gen 2024 | 22,40 | 22,40 | 21,65 | 21,70 | 21,70 | 34.845 |
02 gen 2024 | 22,90 | 22,95 | 22,10 | 22,30 | 22,30 | 14.992 |
29 dic 2023 | 22,65 | 22,80 | 22,60 | 22,70 | 22,70 | 7.888 |
28 dic 2023 | 22,55 | 22,80 | 22,30 | 22,55 | 22,55 | 18.515 |
27 dic 2023 | 22,15 | 22,70 | 22,10 | 22,40 | 22,40 | 19.022 |
22 dic 2023 | 22,05 | 22,30 | 21,90 | 22,10 | 22,10 | 11.059 |
21 dic 2023 | 22,20 | 22,40 | 22,05 | 22,25 | 22,25 | 9.009 |
20 dic 2023 | 22,45 | 22,75 | 22,35 | 22,35 | 22,35 | 7.882 |
19 dic 2023 | 21,75 | 22,80 | 21,75 | 22,60 | 22,60 | 27.403 |
18 dic 2023 | 22,65 | 22,65 | 21,55 | 21,85 | 21,85 | 28.670 |
15 dic 2023 | 22,50 | 22,95 | 22,15 | 22,50 | 22,50 | 32.155 |
14 dic 2023 | 22,05 | 23,00 | 22,05 | 22,65 | 22,65 | 32.834 |
13 dic 2023 | 22,10 | 22,15 | 21,85 | 21,90 | 21,90 | 9.955 |
12 dic 2023 | 22,50 | 22,55 | 21,95 | 22,05 | 22,05 | 18.349 |
11 dic 2023 | 22,70 | 22,90 | 22,40 | 22,50 | 22,50 | 15.881 |
08 dic 2023 | 22,50 | 22,90 | 22,50 | 22,70 | 22,70 | 7.245 |
07 dic 2023 | 23,05 | 23,10 | 22,50 | 22,60 | 22,60 | 14.146 |
*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...