Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | 46.845 |
29 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 480.735 |
26 apr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | 118.298 |
25 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 32.384 |
24 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | 21.579 |
23 apr 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | 36.403 |
22 apr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 40.087 |
19 apr 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | 33.416 |
18 apr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | 84.969 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | 146.986 |
15 apr 2024 | 14,68 | 15,26 | 14,68 | 15,26 | 15,26 | 456.090 |
12 apr 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | 52.166 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | 47.917 |
09 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | 465.530 |
08 apr 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 674.384 |
05 apr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | 61.576 |
04 apr 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | 44.587 |
03 apr 2024 | 12,00 | 12,20 | 12,00 | 12,20 | 12,20 | 158.655 |
02 apr 2024 | 10,52 | 11,62 | 10,52 | 11,62 | 11,62 | 533.392 |
01 apr 2024 | 10,29 | 11,37 | 10,29 | 11,07 | 11,07 | 1.924.773 |
28 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | 261.803 |
27 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 151.105 |
26 mar 2024 | 12,39 | 12,39 | 11,99 | 11,99 | 11,99 | 229.510 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 12,62 | 13,25 | 12,62 | 12,62 | 12,62 | 489.877 |
21 mar 2024 | 14,66 | 14,66 | 13,28 | 13,28 | 13,28 | 676.397 |
20 mar 2024 | 13,60 | 13,97 | 13,50 | 13,97 | 13,97 | 205.339 |
19 mar 2024 | 12,86 | 13,65 | 12,86 | 13,31 | 13,31 | 413.963 |
18 mar 2024 | 14,24 | 14,79 | 13,53 | 13,53 | 13,53 | 434.292 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | 108.212 |
13 mar 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | 127.051 |
12 mar 2024 | 17,45 | 17,45 | 16,58 | 16,58 | 16,58 | 84.918 |
11 mar 2024 | 18,36 | 18,36 | 17,45 | 17,45 | 17,45 | 306.154 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 18,35 | 19,05 | 18,15 | 18,36 | 18,36 | 323.413 |
06 mar 2024 | 20,00 | 20,00 | 19,10 | 19,10 | 19,10 | 185.867 |
05 mar 2024 | 20,83 | 20,84 | 19,80 | 20,10 | 20,10 | 204.116 |
04 mar 2024 | 21,66 | 21,66 | 20,56 | 20,84 | 20,84 | 186.645 |
01 mar 2024 | 22,09 | 22,39 | 20,90 | 21,39 | 21,39 | 272.738 |
29 feb 2024 | 23,00 | 23,00 | 21,74 | 21,98 | 21,98 | 248.188 |
28 feb 2024 | 23,70 | 23,70 | 22,50 | 22,88 | 22,88 | 202.492 |
27 feb 2024 | 24,00 | 24,00 | 23,05 | 23,38 | 23,38 | 122.749 |
26 feb 2024 | 24,41 | 24,60 | 23,20 | 24,03 | 24,03 | 301.142 |
23 feb 2024 | 24,89 | 24,89 | 23,76 | 24,32 | 24,32 | 162.960 |
22 feb 2024 | 24,10 | 24,65 | 23,61 | 24,51 | 24,51 | 410.043 |
21 feb 2024 | 24,49 | 24,70 | 23,90 | 24,11 | 24,11 | 326.869 |
20 feb 2024 | 25,25 | 25,40 | 24,10 | 24,39 | 24,39 | 268.883 |
16 feb 2024 | 24,05 | 25,71 | 24,05 | 24,70 | 24,70 | 337.890 |
15 feb 2024 | 26,67 | 26,67 | 24,91 | 25,31 | 25,31 | 172.947 |
14 feb 2024 | 25,52 | 25,52 | 24,80 | 25,40 | 25,40 | 383.366 |
13 feb 2024 | 24,28 | 25,95 | 24,13 | 24,31 | 24,31 | 102.649 |
12 feb 2024 | 26,65 | 27,15 | 25,32 | 25,40 | 25,40 | 95.521 |
09 feb 2024 | 27,34 | 27,34 | 26,11 | 26,65 | 26,65 | 108.562 |
08 feb 2024 | 27,40 | 27,40 | 26,20 | 26,94 | 26,94 | 222.362 |
07 feb 2024 | 27,46 | 27,46 | 25,90 | 26,64 | 26,64 | 75.251 |
06 feb 2024 | 27,02 | 27,39 | 26,00 | 26,92 | 26,92 | 251.509 |
05 feb 2024 | 27,95 | 27,95 | 27,00 | 27,07 | 27,07 | 137.059 |
02 feb 2024 | 27,20 | 27,98 | 26,99 | 27,36 | 27,36 | 106.862 |
01 feb 2024 | 27,20 | 27,55 | 26,55 | 27,12 | 27,12 | 102.921 |
31 gen 2024 | 27,05 | 27,70 | 26,70 | 26,86 | 26,86 | 96.148 |
30 gen 2024 | 27,49 | 27,90 | 27,00 | 27,23 | 27,23 | 75.542 |
29 gen 2024 | 27,95 | 27,96 | 26,00 | 27,10 | 27,10 | 89.794 |
26 gen 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
25 gen 2024 | 28,00 | 28,00 | 27,01 | 27,36 | 27,36 | 61.735 |
24 gen 2024 | 28,68 | 28,70 | 26,60 | 27,48 | 27,48 | 81.004 |
23 gen 2024 | 29,52 | 29,52 | 27,50 | 27,98 | 27,98 | 344.843 |
22 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
19 gen 2024 | 25,60 | 26,80 | 25,55 | 26,80 | 26,80 | 271.957 |
18 gen 2024 | 26,15 | 26,15 | 24,98 | 25,53 | 25,53 | 381.571 |
17 gen 2024 | 25,78 | 27,49 | 25,78 | 26,29 | 26,29 | 589.218 |
16 gen 2024 | 27,13 | 28,20 | 27,13 | 27,13 | 27,13 | 738.924 |
12 gen 2024 | 27,69 | 31,90 | 27,69 | 30,05 | 30,05 | 4.129.770 |
11 gen 2024 | 30,76 | 31,90 | 30,76 | 30,76 | 30,76 | 1.892.337 |
10 gen 2024 | 37,05 | 37,97 | 34,17 | 34,17 | 34,17 | 7.779.158 |
09 gen 2024 | 43,40 | 45,00 | 36,10 | 37,96 | 37,96 | 2.094.119 |
08 gen 2024 | 46,11 | 47,00 | 41,45 | 42,44 | 42,44 | 1.502.461 |
05 gen 2024 | 46,70 | 46,70 | 45,10 | 46,11 | 46,11 | 180.245 |
04 gen 2024 | 45,50 | 46,71 | 45,50 | 46,09 | 46,09 | 214.071 |
03 gen 2024 | 46,89 | 47,30 | 45,10 | 46,85 | 46,85 | 196.378 |
02 gen 2024 | 48,18 | 48,18 | 45,06 | 46,91 | 46,91 | 278.289 |
29 dic 2023 | 46,50 | 47,80 | 37,00 | 46,80 | 46,80 | 2.876.856 |
28 dic 2023 | 47,55 | 49,90 | 44,90 | 46,25 | 46,25 | 402.190 |
27 dic 2023 | 60,00 | 60,20 | 48,26 | 48,30 | 48,30 | 1.641.160 |
26 dic 2023 | 62,00 | 62,00 | 57,99 | 60,32 | 60,32 | 215.180 |
22 dic 2023 | 62,37 | 63,62 | 60,00 | 62,01 | 62,01 | 554.853 |
21 dic 2023 | 61,90 | 62,00 | 60,00 | 61,45 | 61,45 | 307.565 |
20 dic 2023 | 64,00 | 64,85 | 60,00 | 61,61 | 61,61 | 301.647 |
19 dic 2023 | 65,00 | 65,70 | 62,00 | 62,90 | 62,90 | 341.738 |
18 dic 2023 | 67,78 | 67,78 | 60,55 | 62,45 | 62,45 | 520.142 |
15 dic 2023 | 67,84 | 67,99 | 65,00 | 66,71 | 66,71 | 336.399 |
14 dic 2023 | 68,80 | 69,00 | 65,00 | 67,86 | 67,86 | 404.808 |
13 dic 2023 | 70,00 | 70,00 | 66,71 | 67,80 | 67,80 | 187.115 |
12 dic 2023 | 69,85 | 69,85 | 67,61 | 68,32 | 68,32 | 327.692 |
11 dic 2023 | 71,90 | 71,90 | 68,00 | 68,90 | 68,90 | 343.967 |
08 dic 2023 | 71,99 | 71,99 | 69,70 | 71,03 | 71,03 | 349.251 |
07 dic 2023 | 68,90 | 73,00 | 67,91 | 72,19 | 72,19 | 515.958 |
*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...