Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 23,55 | 23,80 | 23,30 | 23,35 | 23,35 | 8.298 |
09 mag 2024 | 22,95 | 23,50 | 22,95 | 23,50 | 23,50 | 10.600 |
08 mag 2024 | 22,80 | 23,10 | 22,50 | 22,95 | 22,95 | 25.872 |
07 mag 2024 | 23,60 | 23,65 | 22,90 | 23,05 | 23,05 | 24.357 |
06 mag 2024 | 23,60 | 24,20 | 23,35 | 23,60 | 23,60 | 25.111 |
03 mag 2024 | 24,40 | 24,40 | 23,15 | 23,40 | 23,40 | 29.757 |
02 mag 2024 | 23,25 | 24,25 | 22,85 | 24,00 | 24,00 | 61.610 |
30 apr 2024 | 22,90 | 23,60 | 22,45 | 22,85 | 22,85 | 32.457 |
29 apr 2024 | 22,20 | 22,90 | 21,50 | 22,90 | 22,90 | 74.488 |
26 apr 2024 | 20,45 | 20,80 | 20,20 | 20,80 | 20,80 | 22.534 |
25 apr 2024 | 20,80 | 21,45 | 20,05 | 20,15 | 20,15 | 35.199 |
24 apr 2024 | 20,70 | 20,85 | 20,40 | 20,65 | 20,65 | 24.421 |
23 apr 2024 | 19,78 | 20,90 | 19,60 | 20,70 | 20,70 | 57.684 |
22 apr 2024 | 19,50 | 19,82 | 19,50 | 19,76 | 19,76 | 26.138 |
19 apr 2024 | 18,60 | 19,30 | 18,42 | 19,18 | 19,18 | 29.542 |
18 apr 2024 | 19,22 | 19,22 | 18,48 | 18,60 | 18,60 | 44.156 |
17 apr 2024 | 18,78 | 19,56 | 18,72 | 19,04 | 19,04 | 34.940 |
16 apr 2024 | 18,60 | 19,20 | 17,88 | 18,70 | 18,70 | 63.125 |
15 apr 2024 | 19,66 | 19,92 | 18,64 | 18,76 | 18,76 | 50.476 |
12 apr 2024 | 20,90 | 20,90 | 19,64 | 19,64 | 19,64 | 81.187 |
11 apr 2024 | 21,40 | 21,95 | 19,76 | 20,70 | 20,70 | 96.338 |
10 apr 2024 | 21,90 | 22,05 | 20,35 | 21,00 | 21,00 | 119.328 |
09 apr 2024 | 22,25 | 22,85 | 22,25 | 22,45 | 22,45 | 23.013 |
08 apr 2024 | 22,20 | 22,60 | 21,90 | 22,25 | 22,25 | 39.508 |
05 apr 2024 | 23,40 | 23,40 | 22,10 | 22,20 | 22,20 | 22.022 |
04 apr 2024 | 23,15 | 23,80 | 23,15 | 23,50 | 23,50 | 18.471 |
03 apr 2024 | 23,40 | 23,45 | 22,75 | 22,90 | 22,90 | 21.906 |
02 apr 2024 | 24,15 | 24,20 | 23,15 | 23,50 | 23,50 | 49.761 |
28 mar 2024 | 24,50 | 24,70 | 24,10 | 24,10 | 24,10 | 13.184 |
27 mar 2024 | 24,25 | 24,70 | 24,00 | 24,10 | 24,10 | 17.655 |
26 mar 2024 | 25,00 | 25,05 | 24,00 | 24,20 | 24,20 | 16.580 |
25 mar 2024 | 24,75 | 25,40 | 24,65 | 25,00 | 25,00 | 9.723 |
22 mar 2024 | 24,85 | 25,35 | 24,70 | 24,70 | 24,70 | 7.233 |
21 mar 2024 | 24,70 | 25,20 | 24,50 | 24,80 | 24,80 | 11.295 |
20 mar 2024 | 24,35 | 24,60 | 24,10 | 24,40 | 24,40 | 9.668 |
19 mar 2024 | 24,30 | 24,50 | 24,00 | 24,45 | 24,45 | 17.411 |
18 mar 2024 | 24,95 | 25,40 | 24,35 | 24,40 | 24,40 | 20.684 |
15 mar 2024 | 25,65 | 25,80 | 24,85 | 24,85 | 24,85 | 19.864 |
14 mar 2024 | 25,20 | 26,10 | 25,20 | 25,65 | 25,65 | 13.816 |
13 mar 2024 | 25,75 | 25,75 | 25,00 | 25,10 | 25,10 | 31.071 |
12 mar 2024 | 26,00 | 26,00 | 25,20 | 25,75 | 25,75 | 14.291 |
11 mar 2024 | 26,15 | 26,70 | 25,90 | 25,90 | 25,90 | 16.363 |
08 mar 2024 | 26,60 | 26,60 | 26,00 | 26,30 | 26,30 | 13.038 |
07 mar 2024 | 26,00 | 26,60 | 25,50 | 26,45 | 26,45 | 15.498 |
06 mar 2024 | 25,25 | 26,25 | 25,10 | 26,10 | 26,10 | 17.148 |
05 mar 2024 | 26,10 | 26,95 | 25,05 | 25,05 | 25,05 | 39.638 |
04 mar 2024 | 25,75 | 26,30 | 25,55 | 26,10 | 26,10 | 22.039 |
01 mar 2024 | 24,70 | 25,90 | 24,70 | 25,70 | 25,70 | 32.295 |
29 feb 2024 | 24,55 | 24,85 | 24,05 | 24,60 | 24,60 | 17.823 |
28 feb 2024 | 25,45 | 25,45 | 24,10 | 24,10 | 24,10 | 16.743 |
27 feb 2024 | 24,90 | 25,50 | 24,80 | 25,45 | 25,45 | 22.185 |
26 feb 2024 | 25,10 | 25,50 | 24,65 | 25,00 | 25,00 | 26.201 |
23 feb 2024 | 25,00 | 25,10 | 24,40 | 24,85 | 24,85 | 16.257 |
22 feb 2024 | 24,75 | 25,20 | 24,75 | 24,95 | 24,95 | 18.318 |
21 feb 2024 | 24,85 | 24,85 | 24,25 | 24,50 | 24,50 | 11.783 |
20 feb 2024 | 25,25 | 25,25 | 24,30 | 24,50 | 24,50 | 36.008 |
19 feb 2024 | 24,20 | 25,25 | 24,10 | 25,10 | 25,10 | 47.680 |
16 feb 2024 | 23,00 | 24,00 | 23,00 | 23,60 | 23,60 | 37.764 |
15 feb 2024 | 21,80 | 23,40 | 21,80 | 22,70 | 22,70 | 42.107 |
14 feb 2024 | 21,55 | 21,80 | 21,50 | 21,65 | 21,65 | 21.151 |
13 feb 2024 | 22,15 | 22,20 | 21,55 | 21,55 | 21,55 | 22.816 |
12 feb 2024 | 22,00 | 22,55 | 21,90 | 22,20 | 22,20 | 19.978 |
09 feb 2024 | 21,25 | 21,90 | 21,25 | 21,55 | 21,55 | 22.875 |
08 feb 2024 | 21,65 | 21,75 | 20,85 | 21,25 | 21,25 | 31.064 |
07 feb 2024 | 22,10 | 22,35 | 21,35 | 21,55 | 21,55 | 32.243 |
06 feb 2024 | 22,10 | 22,40 | 21,90 | 22,20 | 22,20 | 22.448 |
05 feb 2024 | 22,10 | 22,30 | 21,75 | 21,95 | 21,95 | 21.317 |
02 feb 2024 | 22,45 | 22,55 | 21,95 | 22,10 | 22,10 | 14.486 |
01 feb 2024 | 22,50 | 22,70 | 22,05 | 22,10 | 22,10 | 21.734 |
31 gen 2024 | 22,80 | 22,85 | 22,30 | 22,40 | 22,40 | 19.921 |
30 gen 2024 | 23,30 | 23,50 | 22,60 | 22,90 | 22,90 | 23.392 |
29 gen 2024 | 23,85 | 23,90 | 23,25 | 23,30 | 23,30 | 21.174 |
26 gen 2024 | 23,90 | 24,00 | 23,55 | 23,85 | 23,85 | 14.976 |
25 gen 2024 | 24,10 | 24,10 | 23,55 | 23,75 | 23,75 | 7.923 |
24 gen 2024 | 23,75 | 24,10 | 23,65 | 24,10 | 24,10 | 9.693 |
23 gen 2024 | 24,00 | 24,10 | 23,45 | 23,45 | 23,45 | 14.631 |
22 gen 2024 | 23,95 | 24,40 | 23,70 | 23,80 | 23,80 | 22.164 |
19 gen 2024 | 24,50 | 24,60 | 23,50 | 23,50 | 23,50 | 18.507 |
18 gen 2024 | 24,20 | 24,65 | 23,85 | 24,25 | 24,25 | 15.074 |
17 gen 2024 | 24,90 | 24,95 | 23,95 | 24,05 | 24,05 | 28.083 |
16 gen 2024 | 26,00 | 26,10 | 25,05 | 25,05 | 25,05 | 22.517 |
15 gen 2024 | 26,30 | 26,30 | 25,90 | 26,10 | 26,10 | 26.080 |
12 gen 2024 | 26,05 | 26,80 | 25,75 | 26,75 | 26,75 | 14.290 |
11 gen 2024 | 26,50 | 27,10 | 26,00 | 26,05 | 26,05 | 31.696 |
10 gen 2024 | 26,00 | 26,30 | 25,80 | 26,20 | 26,20 | 21.998 |
09 gen 2024 | 26,70 | 26,80 | 24,90 | 26,00 | 26,00 | 61.185 |
08 gen 2024 | 26,95 | 27,05 | 26,60 | 26,60 | 26,60 | 32.909 |
05 gen 2024 | 27,50 | 27,50 | 26,90 | 27,20 | 27,20 | 25.732 |
04 gen 2024 | 27,10 | 27,60 | 27,05 | 27,30 | 27,30 | 19.419 |
03 gen 2024 | 27,95 | 27,95 | 26,65 | 27,20 | 27,20 | 44.921 |
02 gen 2024 | 28,65 | 28,85 | 27,85 | 27,85 | 27,85 | 75.173 |
29 dic 2023 | 28,00 | 28,55 | 27,80 | 28,05 | 28,05 | 27.417 |
28 dic 2023 | 27,50 | 28,25 | 27,25 | 27,80 | 27,80 | 45.683 |
27 dic 2023 | 27,20 | 27,80 | 27,10 | 27,45 | 27,45 | 43.030 |
22 dic 2023 | 26,25 | 27,00 | 26,05 | 26,80 | 26,80 | 45.288 |
21 dic 2023 | 25,75 | 26,25 | 25,45 | 26,15 | 26,15 | 21.892 |
20 dic 2023 | 25,65 | 25,90 | 25,35 | 25,65 | 25,65 | 21.149 |
19 dic 2023 | 25,15 | 25,70 | 25,15 | 25,50 | 25,50 | 27.281 |
18 dic 2023 | 25,25 | 25,40 | 24,90 | 25,15 | 25,15 | 20.916 |
15 dic 2023 | 25,00 | 25,40 | 24,75 | 25,20 | 25,20 | 24.035 |
*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...