Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 20,15 | 20,50 | 19,94 | 20,41 | 20,41 | 25.607 |
02 mag 2024 | 21,00 | 21,00 | 20,00 | 20,38 | 20,38 | 28.103 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 21,30 | 21,44 | 20,55 | 20,89 | 20,89 | 29.028 |
29 apr 2024 | 22,78 | 22,78 | 21,22 | 21,45 | 21,45 | 46.537 |
26 apr 2024 | 23,00 | 23,00 | 21,60 | 22,33 | 22,33 | 34.726 |
25 apr 2024 | 21,00 | 22,11 | 20,85 | 22,11 | 22,11 | 90.708 |
24 apr 2024 | 20,00 | 21,20 | 19,50 | 21,06 | 21,06 | 37.619 |
23 apr 2024 | 20,60 | 20,85 | 20,22 | 20,22 | 20,22 | 172.457 |
22 apr 2024 | 23,42 | 23,42 | 21,20 | 21,28 | 21,28 | 150.866 |
19 apr 2024 | 22,19 | 22,31 | 21,68 | 22,31 | 22,31 | 48.073 |
18 apr 2024 | 21,10 | 21,25 | 21,00 | 21,25 | 21,25 | 45.601 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 18,32 | 20,24 | 18,32 | 20,24 | 20,24 | 289.529 |
15 apr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | 69.413 |
12 apr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | 41.343 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | 54.248 |
09 apr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | 72.069 |
08 apr 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | 25.531 |
05 apr 2024 | 24,89 | 27,50 | 24,89 | 24,89 | 24,89 | 407.234 |
04 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | 36.268 |
03 apr 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | 11.528 |
02 apr 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | 2.805 |
01 apr 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | 4.076 |
28 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | 3.718 |
27 mar 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | 658 |
26 mar 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | 1.840 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | 230 |
21 mar 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | 1.486 |
20 mar 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | 33 |
19 mar 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | 31 |
18 mar 2024 | 40,62 | 40,62 | 40,62 | 40,62 | 40,62 | 1.501 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | 958 |
13 mar 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | 27 |
12 mar 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | 485 |
11 mar 2024 | 44,91 | 44,91 | 44,91 | 44,91 | 44,91 | 1.407 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 45,82 | 45,82 | 45,82 | 45,82 | 45,82 | 563 |
06 mar 2024 | 46,75 | 46,75 | 46,75 | 46,75 | 46,75 | 3.044 |
05 mar 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 47,70 | 1.101 |
04 mar 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | 2.867 |
01 mar 2024 | 52,00 | 52,73 | 50,67 | 50,67 | 50,67 | 79.055 |
29 feb 2024 | 51,45 | 51,70 | 51,45 | 51,70 | 51,70 | 56.990 |
28 feb 2024 | 50,59 | 52,65 | 50,59 | 52,50 | 52,50 | 266.200 |
27 feb 2024 | 51,62 | 51,62 | 51,62 | 51,62 | 51,62 | 36.606 |
26 feb 2024 | 50,61 | 50,61 | 50,61 | 50,61 | 50,61 | 76.905 |
23 feb 2024 | 49,62 | 49,62 | 47,70 | 49,62 | 49,62 | 127.967 |
22 feb 2024 | 48,65 | 48,65 | 48,65 | 48,65 | 48,65 | 39.254 |
21 feb 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 47,70 | 29.040 |
20 feb 2024 | 46,77 | 46,77 | 46,77 | 46,77 | 46,77 | 41.357 |
16 feb 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | 2.828 |
15 feb 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | 3.089 |
14 feb 2024 | 37,21 | 39,62 | 36,60 | 39,62 | 39,62 | 41.128 |
13 feb 2024 | 36,82 | 38,28 | 36,50 | 37,74 | 37,74 | 115.320 |
12 feb 2024 | 35,22 | 38,00 | 35,22 | 36,55 | 36,55 | 98.530 |
09 feb 2024 | 36,55 | 39,50 | 36,45 | 37,07 | 37,07 | 54.073 |
08 feb 2024 | 39,30 | 39,70 | 37,00 | 38,36 | 38,36 | 26.782 |
07 feb 2024 | 38,93 | 39,95 | 37,32 | 38,94 | 38,94 | 153.252 |
06 feb 2024 | 39,24 | 39,78 | 37,37 | 38,49 | 38,49 | 305.057 |
05 feb 2024 | 38,47 | 41,07 | 37,24 | 38,36 | 38,36 | 393.303 |
02 feb 2024 | 34,47 | 37,37 | 33,80 | 37,37 | 37,37 | 221.253 |
01 feb 2024 | 35,13 | 36,28 | 32,84 | 33,98 | 33,98 | 111.741 |
31 gen 2024 | 30,18 | 33,72 | 30,18 | 33,72 | 33,72 | 206.973 |
30 gen 2024 | 31,00 | 31,49 | 30,56 | 30,66 | 30,66 | 31.154 |
29 gen 2024 | 30,75 | 31,95 | 30,46 | 30,82 | 30,82 | 106.072 |
26 gen 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
25 gen 2024 | 30,58 | 32,24 | 30,46 | 30,74 | 30,74 | 84.260 |
24 gen 2024 | 31,50 | 32,20 | 30,00 | 30,17 | 30,17 | 350.790 |
23 gen 2024 | 34,01 | 34,70 | 29,85 | 30,43 | 30,43 | 818.940 |
22 gen 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
19 gen 2024 | 24,49 | 26,84 | 23,72 | 26,84 | 26,84 | 1.066.038 |
18 gen 2024 | 24,89 | 24,99 | 22,00 | 22,37 | 22,37 | 585.889 |
17 gen 2024 | 22,89 | 22,89 | 21,67 | 22,25 | 22,25 | 90.789 |
16 gen 2024 | 23,00 | 25,14 | 21,75 | 22,02 | 22,02 | 251.603 |
12 gen 2024 | 24,07 | 24,07 | 22,50 | 22,87 | 22,87 | 46.671 |
11 gen 2024 | 22,45 | 23,50 | 22,45 | 22,93 | 22,93 | 95.788 |
10 gen 2024 | 22,91 | 23,09 | 22,38 | 22,63 | 22,63 | 22.149 |
09 gen 2024 | 23,00 | 23,23 | 22,67 | 22,77 | 22,77 | 46.722 |
08 gen 2024 | 23,00 | 23,42 | 22,78 | 22,92 | 22,92 | 33.810 |
05 gen 2024 | 23,00 | 23,50 | 22,61 | 22,96 | 22,96 | 129.092 |
04 gen 2024 | 22,37 | 23,38 | 22,30 | 22,95 | 22,95 | 67.221 |
03 gen 2024 | 22,60 | 22,80 | 22,20 | 22,46 | 22,46 | 19.775 |
02 gen 2024 | 22,37 | 22,48 | 22,00 | 22,25 | 22,25 | 7.142 |
29 dic 2023 | 22,62 | 22,62 | 22,05 | 22,15 | 22,15 | 32.677 |
28 dic 2023 | 22,61 | 22,69 | 22,21 | 22,42 | 22,42 | 14.841 |
27 dic 2023 | 23,40 | 23,40 | 22,36 | 22,61 | 22,61 | 7.931 |
26 dic 2023 | 23,66 | 24,23 | 22,77 | 22,78 | 22,78 | 48.841 |
22 dic 2023 | 23,27 | 25,00 | 22,92 | 23,66 | 23,66 | 143.536 |
21 dic 2023 | 21,61 | 24,19 | 21,61 | 22,97 | 22,97 | 41.317 |
20 dic 2023 | 24,00 | 24,10 | 22,01 | 22,05 | 22,05 | 11.384 |
19 dic 2023 | 22,94 | 24,05 | 22,66 | 23,62 | 23,62 | 68.583 |
18 dic 2023 | 22,97 | 23,70 | 22,48 | 22,98 | 22,98 | 39.110 |
15 dic 2023 | 23,45 | 24,29 | 21,91 | 22,76 | 22,76 | 33.098 |
14 dic 2023 | 23,50 | 23,50 | 22,17 | 22,36 | 22,36 | 2.565 |
13 dic 2023 | 22,35 | 22,78 | 22,32 | 22,58 | 22,58 | 11.213 |
12 dic 2023 | 23,30 | 23,60 | 22,22 | 22,42 | 22,42 | 12.422 |
11 dic 2023 | 23,00 | 23,35 | 22,40 | 23,18 | 23,18 | 41.338 |
*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...