Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 24,01 | 24,07 | 23,48 | 23,77 | 23,77 | 155.800 |
13 giu 2024 | 23,98 | 24,55 | 23,71 | 24,25 | 24,25 | 193.000 |
12 giu 2024 | 24,15 | 24,93 | 23,64 | 24,10 | 24,10 | 480.600 |
11 giu 2024 | 23,43 | 24,40 | 22,94 | 23,65 | 23,65 | 433.100 |
10 giu 2024 | 23,12 | 23,88 | 23,02 | 23,61 | 23,61 | 423.700 |
07 giu 2024 | 23,84 | 24,09 | 23,17 | 23,43 | 23,43 | 314.300 |
06 giu 2024 | 24,84 | 25,04 | 23,73 | 23,91 | 23,91 | 326.100 |
05 giu 2024 | 23,80 | 24,97 | 23,42 | 24,92 | 24,92 | 289.100 |
04 giu 2024 | 23,47 | 24,05 | 23,47 | 23,73 | 23,73 | 334.800 |
03 giu 2024 | 24,28 | 25,01 | 23,15 | 23,47 | 23,47 | 345.400 |
31 mag 2024 | 23,80 | 24,82 | 23,66 | 23,94 | 23,94 | 292.700 |
30 mag 2024 | 23,67 | 23,88 | 23,25 | 23,65 | 23,65 | 183.600 |
29 mag 2024 | 22,86 | 23,58 | 22,86 | 23,45 | 23,45 | 201.600 |
28 mag 2024 | 23,98 | 24,33 | 23,28 | 23,36 | 23,36 | 255.100 |
24 mag 2024 | 24,91 | 25,22 | 23,87 | 23,91 | 23,91 | 271.900 |
23 mag 2024 | 25,00 | 25,00 | 24,14 | 24,96 | 24,96 | 276.400 |
22 mag 2024 | 23,72 | 25,82 | 23,72 | 25,04 | 25,04 | 376.700 |
21 mag 2024 | 24,93 | 25,83 | 23,88 | 23,95 | 23,95 | 433.700 |
20 mag 2024 | 25,04 | 25,27 | 24,66 | 25,01 | 25,01 | 529.200 |
17 mag 2024 | 25,43 | 25,43 | 24,51 | 25,07 | 25,07 | 190.800 |
16 mag 2024 | 25,33 | 25,78 | 25,04 | 25,47 | 25,47 | 184.100 |
15 mag 2024 | 25,66 | 26,22 | 25,22 | 25,60 | 25,60 | 216.000 |
14 mag 2024 | 24,24 | 25,44 | 24,08 | 25,26 | 25,26 | 272.600 |
13 mag 2024 | 23,46 | 24,70 | 23,41 | 23,99 | 23,99 | 433.300 |
10 mag 2024 | 26,14 | 26,14 | 23,23 | 23,41 | 23,41 | 325.500 |
09 mag 2024 | 25,77 | 26,58 | 25,37 | 26,23 | 26,23 | 226.300 |
08 mag 2024 | 25,36 | 26,01 | 25,23 | 25,75 | 25,75 | 244.200 |
07 mag 2024 | 25,97 | 26,50 | 25,17 | 25,68 | 25,68 | 320.800 |
06 mag 2024 | 26,60 | 26,63 | 25,29 | 25,77 | 25,77 | 195.200 |
03 mag 2024 | 26,76 | 27,02 | 25,64 | 26,58 | 26,58 | 332.100 |
02 mag 2024 | 26,26 | 26,74 | 24,75 | 26,34 | 26,34 | 324.800 |
01 mag 2024 | 24,38 | 26,35 | 24,38 | 26,02 | 26,02 | 794.800 |
30 apr 2024 | 21,26 | 24,50 | 21,02 | 24,34 | 24,34 | 1.101.000 |
29 apr 2024 | 21,02 | 22,74 | 21,02 | 21,30 | 21,30 | 719.600 |
26 apr 2024 | 18,92 | 21,61 | 18,72 | 21,00 | 21,00 | 649.200 |
25 apr 2024 | 18,87 | 19,30 | 18,49 | 18,87 | 18,87 | 401.000 |
24 apr 2024 | 19,01 | 19,29 | 18,71 | 19,27 | 19,27 | 385.700 |
23 apr 2024 | 19,52 | 20,48 | 19,17 | 19,18 | 19,18 | 387.300 |
22 apr 2024 | 19,93 | 20,26 | 19,60 | 19,66 | 19,66 | 139.700 |
19 apr 2024 | 19,61 | 20,66 | 19,08 | 19,87 | 19,87 | 288.900 |
18 apr 2024 | 21,29 | 21,78 | 19,78 | 19,83 | 19,83 | 363.900 |
17 apr 2024 | 21,27 | 21,56 | 20,83 | 21,47 | 21,47 | 297.100 |
16 apr 2024 | 21,55 | 22,15 | 21,03 | 21,34 | 21,34 | 244.900 |
15 apr 2024 | 22,56 | 23,10 | 21,06 | 21,27 | 21,27 | 267.300 |
12 apr 2024 | 24,89 | 24,94 | 22,53 | 22,71 | 22,71 | 347.700 |
11 apr 2024 | 24,81 | 25,62 | 23,86 | 24,73 | 24,73 | 573.000 |
10 apr 2024 | 21,08 | 22,45 | 20,71 | 22,17 | 22,17 | 349.300 |
09 apr 2024 | 20,61 | 21,82 | 20,38 | 21,53 | 21,53 | 423.100 |
08 apr 2024 | 21,08 | 21,50 | 20,67 | 20,67 | 20,67 | 120.600 |
05 apr 2024 | 21,05 | 21,51 | 20,80 | 21,08 | 21,08 | 134.100 |
04 apr 2024 | 20,82 | 22,02 | 20,65 | 21,30 | 21,30 | 392.800 |
03 apr 2024 | 20,76 | 20,92 | 20,21 | 20,72 | 20,72 | 523.600 |
02 apr 2024 | 21,03 | 21,03 | 20,40 | 20,84 | 20,84 | 454.700 |
01 apr 2024 | 22,55 | 22,55 | 20,46 | 21,32 | 21,32 | 642.500 |
28 mar 2024 | 21,59 | 22,87 | 20,82 | 22,52 | 22,52 | 470.800 |
27 mar 2024 | 21,64 | 21,86 | 20,98 | 21,38 | 21,38 | 388.000 |
26 mar 2024 | 21,28 | 21,84 | 20,64 | 21,60 | 21,60 | 420.700 |
25 mar 2024 | 21,43 | 22,00 | 21,05 | 21,10 | 21,10 | 403.000 |
22 mar 2024 | 24,41 | 24,45 | 21,59 | 21,67 | 21,67 | 541.500 |
21 mar 2024 | 24,34 | 24,73 | 24,02 | 24,45 | 24,45 | 414.300 |
20 mar 2024 | 23,03 | 24,00 | 22,73 | 23,94 | 23,94 | 410.800 |
19 mar 2024 | 23,01 | 23,50 | 22,78 | 23,27 | 23,27 | 347.100 |
18 mar 2024 | 23,30 | 23,53 | 22,52 | 23,17 | 23,17 | 426.900 |
15 mar 2024 | 23,60 | 24,41 | 23,31 | 23,45 | 23,45 | 1.363.900 |
14 mar 2024 | 24,49 | 24,49 | 23,23 | 23,60 | 23,60 | 372.300 |
13 mar 2024 | 25,96 | 26,34 | 24,67 | 24,69 | 24,69 | 345.400 |
12 mar 2024 | 26,90 | 27,00 | 24,55 | 26,06 | 26,06 | 528.700 |
11 mar 2024 | 24,95 | 24,95 | 23,34 | 23,35 | 23,35 | 316.400 |
08 mar 2024 | 24,90 | 25,48 | 24,29 | 24,80 | 24,80 | 106.400 |
07 mar 2024 | 25,54 | 25,64 | 24,60 | 24,63 | 24,63 | 141.500 |
06 mar 2024 | 25,47 | 25,78 | 25,16 | 25,49 | 25,49 | 269.800 |
05 mar 2024 | 25,95 | 26,33 | 24,67 | 25,33 | 25,33 | 175.400 |
04 mar 2024 | 25,50 | 26,90 | 24,94 | 26,15 | 26,15 | 265.200 |
01 mar 2024 | 25,53 | 26,00 | 25,28 | 25,45 | 25,45 | 193.900 |
29 feb 2024 | 26,23 | 26,45 | 25,31 | 25,53 | 25,53 | 180.200 |
28 feb 2024 | 26,19 | 26,58 | 25,59 | 25,81 | 25,81 | 198.700 |
27 feb 2024 | 26,81 | 26,85 | 26,20 | 26,47 | 26,47 | 150.200 |
26 feb 2024 | 26,40 | 27,50 | 26,00 | 26,46 | 26,46 | 308.700 |
23 feb 2024 | 25,27 | 26,12 | 25,11 | 25,87 | 25,87 | 231.700 |
22 feb 2024 | 25,47 | 25,88 | 24,87 | 25,28 | 25,28 | 229.600 |
21 feb 2024 | 24,88 | 25,67 | 24,49 | 25,49 | 25,49 | 348.800 |
20 feb 2024 | 24,09 | 24,59 | 23,52 | 23,83 | 23,83 | 193.900 |
16 feb 2024 | 24,66 | 25,04 | 23,45 | 24,10 | 24,10 | 598.100 |
15 feb 2024 | 22,54 | 22,80 | 22,23 | 22,76 | 22,76 | 92.800 |
14 feb 2024 | 22,30 | 22,49 | 22,02 | 22,29 | 22,29 | 136.300 |
13 feb 2024 | 22,40 | 22,72 | 21,77 | 22,01 | 22,01 | 132.200 |
12 feb 2024 | 23,13 | 23,33 | 22,42 | 23,07 | 23,07 | 172.900 |
09 feb 2024 | 23,20 | 23,54 | 22,95 | 23,01 | 23,01 | 143.900 |
08 feb 2024 | 23,56 | 24,08 | 23,10 | 23,13 | 23,13 | 258.200 |
07 feb 2024 | 24,00 | 24,14 | 23,49 | 23,51 | 23,51 | 279.200 |
06 feb 2024 | 23,99 | 24,49 | 23,78 | 24,02 | 24,02 | 299.700 |
05 feb 2024 | 23,87 | 24,37 | 23,61 | 24,07 | 24,07 | 183.900 |
02 feb 2024 | 23,94 | 24,18 | 23,75 | 24,01 | 24,01 | 166.000 |
01 feb 2024 | 23,68 | 24,29 | 22,99 | 24,25 | 24,25 | 386.500 |
31 gen 2024 | 23,78 | 24,61 | 23,50 | 23,60 | 23,60 | 516.200 |
30 gen 2024 | 23,75 | 24,05 | 23,44 | 23,93 | 23,93 | 182.900 |
29 gen 2024 | 23,45 | 23,86 | 23,02 | 23,82 | 23,82 | 264.500 |
26 gen 2024 | 23,85 | 23,99 | 23,42 | 23,61 | 23,61 | 127.000 |
25 gen 2024 | 24,04 | 24,14 | 23,39 | 23,62 | 23,62 | 353.300 |
24 gen 2024 | 24,37 | 24,45 | 23,49 | 23,68 | 23,68 | 291.200 |
*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...