Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | 90 |
20 mag 2024 | 20,99 | 21,32 | 20,44 | 20,62 | 20,62 | - |
17 mag 2024 | 21,09 | 21,28 | 20,95 | 21,09 | 21,09 | - |
16 mag 2024 | 21,47 | 21,64 | 20,88 | 20,94 | 20,94 | - |
15 mag 2024 | 21,49 | 21,85 | 21,34 | 21,34 | 21,34 | - |
14 mag 2024 | 21,43 | 22,39 | 21,31 | 21,31 | 21,31 | - |
13 mag 2024 | 21,11 | 21,56 | 21,11 | 21,56 | 21,56 | - |
10 mag 2024 | 21,26 | 21,67 | 20,97 | 20,97 | 20,97 | - |
09 mag 2024 | 21,66 | 21,72 | 21,46 | 21,59 | 21,59 | - |
08 mag 2024 | 22,09 | 22,09 | 21,43 | 21,59 | 21,59 | - |
07 mag 2024 | 22,37 | 22,78 | 22,14 | 22,17 | 22,17 | - |
06 mag 2024 | 22,23 | 22,51 | 22,23 | 22,34 | 22,34 | - |
03 mag 2024 | 21,75 | 22,86 | 21,75 | 22,27 | 22,27 | - |
02 mag 2024 | 22,19 | 22,70 | 21,28 | 21,35 | 21,35 | - |
30 apr 2024 | 22,93 | 23,00 | 22,63 | 22,68 | 22,68 | - |
29 apr 2024 | 22,52 | 23,31 | 22,51 | 23,19 | 23,19 | - |
26 apr 2024 | 21,80 | 22,54 | 21,78 | 22,54 | 22,54 | - |
25 apr 2024 | 22,42 | 22,42 | 21,36 | 21,63 | 21,63 | - |
24 apr 2024 | 23,30 | 23,37 | 22,68 | 22,68 | 22,68 | - |
23 apr 2024 | 22,99 | 23,77 | 22,94 | 23,54 | 23,54 | - |
22 apr 2024 | 22,86 | 23,18 | 22,80 | 23,18 | 23,18 | - |
19 apr 2024 | 22,90 | 23,00 | 22,73 | 22,73 | 22,73 | 90 |
18 apr 2024 | 23,51 | 23,66 | 22,86 | 22,86 | 22,86 | - |
17 apr 2024 | 23,32 | 23,78 | 23,26 | 23,78 | 23,78 | - |
16 apr 2024 | 23,98 | 24,04 | 23,68 | 23,68 | 23,68 | - |
15 apr 2024 | 24,71 | 24,84 | 24,14 | 24,15 | 24,15 | - |
12 apr 2024 | 25,89 | 25,89 | 24,82 | 24,82 | 24,82 | - |
11 apr 2024 | 25,58 | 25,92 | 25,18 | 25,82 | 25,82 | - |
10 apr 2024 | 26,32 | 26,65 | 24,94 | 25,51 | 25,51 | 40 |
09 apr 2024 | 25,30 | 26,58 | 25,30 | 26,45 | 26,45 | - |
08 apr 2024 | 24,77 | 25,32 | 24,55 | 25,32 | 25,32 | - |
05 apr 2024 | 24,08 | 24,66 | 24,03 | 24,66 | 24,66 | - |
04 apr 2024 | 22,98 | 24,18 | 22,97 | 23,97 | 23,97 | - |
03 apr 2024 | 23,25 | 23,29 | 22,87 | 23,05 | 23,05 | - |
02 apr 2024 | 24,53 | 24,54 | 23,05 | 23,05 | 23,05 | - |
28 mar 2024 | 24,59 | 25,30 | 24,59 | 25,07 | 25,07 | - |
27 mar 2024 | 23,83 | 24,45 | 23,81 | 24,33 | 24,33 | - |
26 mar 2024 | 23,53 | 23,94 | 23,42 | 23,80 | 23,80 | - |
25 mar 2024 | 24,75 | 24,79 | 23,58 | 23,58 | 23,58 | - |
22 mar 2024 | 25,36 | 25,58 | 25,10 | 25,10 | 25,10 | - |
21 mar 2024 | 24,43 | 25,51 | 24,43 | 25,42 | 25,42 | - |
20 mar 2024 | 23,96 | 24,00 | 23,47 | 23,99 | 23,99 | - |
19 mar 2024 | 23,70 | 23,86 | 23,67 | 23,86 | 23,86 | - |
18 mar 2024 | 23,86 | 24,47 | 23,82 | 24,04 | 24,04 | - |
15 mar 2024 | 23,54 | 23,94 | 23,39 | 23,81 | 23,81 | 500 |
14 mar 2024 | 24,37 | 24,48 | 23,67 | 23,97 | 23,97 | - |
13 mar 2024 | 24,10 | 24,63 | 23,98 | 24,27 | 24,27 | - |
12 mar 2024 | 24,32 | 24,42 | 23,67 | 23,98 | 23,98 | - |
11 mar 2024 | 24,86 | 25,57 | 24,27 | 24,27 | 24,27 | 250 |
08 mar 2024 | 24,47 | 25,30 | 24,47 | 24,48 | 24,48 | - |
07 mar 2024 | 22,78 | 24,23 | 22,77 | 24,23 | 24,23 | - |
06 mar 2024 | 22,95 | 23,30 | 22,64 | 22,64 | 22,64 | 40 |
05 mar 2024 | 23,22 | 23,57 | 22,72 | 22,81 | 22,81 | 30 |
04 mar 2024 | 24,67 | 24,92 | 23,11 | 23,11 | 23,11 | - |
01 mar 2024 | 23,65 | 24,99 | 23,63 | 24,40 | 24,40 | - |
29 feb 2024 | 26,20 | 26,20 | 23,28 | 24,04 | 24,04 | - |
28 feb 2024 | 30,44 | 30,59 | 29,08 | 29,17 | 29,17 | - |
27 feb 2024 | 29,04 | 30,80 | 29,04 | 30,80 | 30,80 | - |
26 feb 2024 | 28,14 | 29,17 | 28,14 | 28,98 | 28,98 | - |
23 feb 2024 | 28,80 | 29,17 | 27,98 | 27,98 | 27,98 | - |
22 feb 2024 | 28,07 | 29,36 | 28,07 | 28,87 | 28,87 | - |
21 feb 2024 | 28,60 | 28,60 | 27,34 | 27,68 | 27,68 | - |
20 feb 2024 | 30,20 | 30,21 | 28,42 | 28,45 | 28,45 | - |
19 feb 2024 | 30,24 | 30,26 | 30,13 | 30,23 | 30,23 | - |
16 feb 2024 | 27,65 | 30,54 | 27,52 | 30,37 | 30,37 | - |
15 feb 2024 | 25,96 | 27,43 | 25,84 | 27,41 | 27,41 | - |
14 feb 2024 | 24,82 | 25,91 | 24,82 | 25,91 | 25,91 | - |
13 feb 2024 | 26,48 | 26,55 | 24,75 | 24,75 | 24,75 | - |
12 feb 2024 | 25,56 | 26,43 | 25,56 | 26,43 | 26,43 | - |
09 feb 2024 | 25,22 | 26,00 | 25,21 | 25,72 | 25,72 | 200 |
08 feb 2024 | 24,53 | 25,38 | 24,52 | 25,18 | 25,18 | - |
07 feb 2024 | 24,75 | 24,75 | 24,47 | 24,50 | 24,50 | - |
06 feb 2024 | 24,13 | 24,98 | 23,97 | 24,98 | 24,98 | 250 |
05 feb 2024 | 24,55 | 24,62 | 23,72 | 24,32 | 24,32 | - |
02 feb 2024 | 24,50 | 24,74 | 24,14 | 24,74 | 24,74 | - |
01 feb 2024 | 24,51 | 25,08 | 24,02 | 24,39 | 24,39 | 30 |
31 gen 2024 | 25,40 | 25,41 | 24,70 | 24,70 | 24,70 | - |
30 gen 2024 | 26,07 | 26,65 | 25,08 | 25,42 | 25,42 | - |
29 gen 2024 | 25,21 | 26,09 | 24,96 | 26,09 | 26,09 | - |
26 gen 2024 | 24,72 | 26,44 | 24,72 | 24,94 | 24,94 | - |
25 gen 2024 | 25,00 | 25,44 | 24,52 | 24,80 | 24,80 | - |
24 gen 2024 | 25,21 | 25,43 | 25,07 | 25,07 | 25,07 | - |
23 gen 2024 | 25,10 | 25,93 | 24,82 | 25,17 | 25,17 | 200 |
22 gen 2024 | 24,23 | 25,43 | 23,89 | 25,43 | 25,43 | - |
19 gen 2024 | 23,87 | 24,15 | 23,33 | 24,15 | 24,15 | - |
18 gen 2024 | 24,43 | 24,77 | 23,89 | 23,95 | 23,95 | - |
17 gen 2024 | 25,20 | 25,22 | 24,19 | 24,33 | 24,33 | - |
16 gen 2024 | 26,17 | 26,18 | 24,78 | 25,22 | 25,22 | 1.057 |
15 gen 2024 | 25,93 | 26,05 | 25,89 | 26,03 | 26,03 | - |
12 gen 2024 | 26,76 | 27,00 | 25,92 | 25,92 | 25,92 | - |
11 gen 2024 | 27,72 | 28,33 | 26,81 | 26,81 | 26,81 | - |
10 gen 2024 | 27,88 | 27,95 | 27,17 | 27,51 | 27,51 | - |
09 gen 2024 | 28,37 | 28,97 | 27,93 | 27,93 | 27,93 | 60 |
08 gen 2024 | 28,45 | 28,47 | 26,55 | 28,33 | 28,33 | - |
05 gen 2024 | 29,43 | 29,43 | 28,80 | 28,87 | 28,87 | - |
04 gen 2024 | 29,69 | 29,88 | 29,28 | 29,53 | 29,53 | - |
03 gen 2024 | 32,05 | 32,09 | 29,58 | 29,63 | 29,63 | - |
02 gen 2024 | 32,72 | 32,90 | 31,83 | 31,83 | 31,83 | - |
29 dic 2023 | 33,64 | 33,96 | 33,43 | 33,43 | 33,43 | - |
28 dic 2023 | 32,87 | 33,62 | 32,76 | 33,62 | 33,62 | - |
*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...