Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 29,25 | 29,64 | 28,56 | 28,65 | 28,65 | 211.800 |
29 apr 2024 | 29,90 | 30,38 | 29,50 | 29,83 | 29,83 | 200.800 |
26 apr 2024 | 29,18 | 30,37 | 29,18 | 29,76 | 29,76 | 431.600 |
25 apr 2024 | 29,73 | 30,46 | 28,71 | 29,56 | 29,56 | 350.300 |
24 apr 2024 | 29,63 | 30,62 | 29,51 | 30,41 | 30,41 | 587.500 |
23 apr 2024 | 29,33 | 30,56 | 29,23 | 30,33 | 30,33 | 499.000 |
22 apr 2024 | 27,60 | 29,53 | 27,38 | 29,18 | 29,18 | 627.000 |
19 apr 2024 | 26,23 | 27,65 | 26,10 | 27,30 | 27,30 | 355.800 |
18 apr 2024 | 25,69 | 26,66 | 25,26 | 25,98 | 25,98 | 280.500 |
17 apr 2024 | 25,59 | 26,11 | 25,05 | 25,36 | 25,36 | 583.400 |
16 apr 2024 | 26,22 | 26,23 | 24,70 | 25,32 | 25,32 | 1.025.900 |
15 apr 2024 | 26,98 | 28,01 | 25,68 | 26,07 | 26,07 | 773.900 |
12 apr 2024 | 26,23 | 26,65 | 25,38 | 25,77 | 25,77 | 651.500 |
11 apr 2024 | 28,06 | 28,06 | 26,56 | 27,20 | 27,20 | 638.000 |
10 apr 2024 | 28,80 | 29,12 | 27,48 | 27,93 | 27,93 | 897.000 |
09 apr 2024 | 30,30 | 30,75 | 29,26 | 30,36 | 30,36 | 320.800 |
08 apr 2024 | 29,51 | 30,43 | 29,47 | 30,17 | 30,17 | 303.500 |
05 apr 2024 | 28,55 | 29,60 | 28,30 | 29,33 | 29,33 | 218.400 |
04 apr 2024 | 30,14 | 30,60 | 28,56 | 28,85 | 28,85 | 209.200 |
03 apr 2024 | 29,61 | 30,53 | 29,17 | 29,57 | 29,57 | 270.800 |
02 apr 2024 | 29,71 | 30,30 | 29,46 | 29,60 | 29,60 | 219.800 |
01 apr 2024 | 31,23 | 31,41 | 30,35 | 30,46 | 30,46 | 223.300 |
28 mar 2024 | 30,63 | 31,44 | 30,50 | 31,13 | 31,13 | 284.800 |
27 mar 2024 | 29,22 | 30,61 | 29,22 | 30,56 | 30,56 | 159.900 |
26 mar 2024 | 28,90 | 29,05 | 28,60 | 28,63 | 28,63 | 195.600 |
25 mar 2024 | 28,92 | 29,62 | 28,42 | 28,53 | 28,53 | 176.700 |
22 mar 2024 | 30,08 | 30,70 | 28,95 | 28,95 | 28,95 | 346.500 |
21 mar 2024 | 28,46 | 30,18 | 28,41 | 30,05 | 30,05 | 340.600 |
20 mar 2024 | 26,13 | 28,19 | 25,94 | 28,06 | 28,06 | 521.500 |
19 mar 2024 | 25,95 | 26,63 | 25,95 | 26,38 | 26,38 | 313.200 |
18 mar 2024 | 25,66 | 26,03 | 25,05 | 25,90 | 25,90 | 237.500 |
15 mar 2024 | 25,08 | 26,21 | 25,00 | 25,57 | 25,57 | 266.700 |
14 mar 2024 | 26,71 | 27,10 | 25,04 | 25,52 | 25,52 | 553.000 |
13 mar 2024 | 26,29 | 27,30 | 26,29 | 26,85 | 26,85 | 403.000 |
12 mar 2024 | 26,40 | 26,65 | 25,95 | 26,33 | 26,33 | 366.700 |
11 mar 2024 | 25,89 | 26,43 | 25,47 | 26,28 | 26,28 | 347.100 |
08 mar 2024 | 26,59 | 27,20 | 26,18 | 26,23 | 26,23 | 343.400 |
07 mar 2024 | 26,64 | 27,05 | 25,86 | 26,23 | 26,23 | 421.700 |
06 mar 2024 | 26,41 | 26,62 | 25,12 | 26,20 | 26,20 | 1.029.400 |
05 mar 2024 | 25,56 | 27,25 | 25,56 | 26,52 | 26,52 | 925.700 |
04 mar 2024 | 24,37 | 26,69 | 24,37 | 25,99 | 25,99 | 1.010.800 |
01 mar 2024 | 24,34 | 24,74 | 23,67 | 24,37 | 24,37 | 405.700 |
29 feb 2024 | 24,46 | 24,82 | 23,87 | 24,43 | 24,43 | 392.200 |
28 feb 2024 | 23,68 | 24,50 | 23,63 | 23,97 | 23,97 | 258.500 |
27 feb 2024 | 23,48 | 24,05 | 23,48 | 23,89 | 23,89 | 323.700 |
26 feb 2024 | 23,64 | 24,33 | 23,14 | 23,30 | 23,30 | 341.600 |
23 feb 2024 | 23,73 | 24,35 | 23,55 | 23,81 | 23,81 | 268.900 |
22 feb 2024 | 23,56 | 24,31 | 23,31 | 23,67 | 23,67 | 450.200 |
21 feb 2024 | 22,74 | 23,35 | 22,07 | 23,25 | 23,25 | 432.900 |
20 feb 2024 | 23,00 | 23,45 | 22,82 | 23,15 | 23,15 | 430.900 |
16 feb 2024 | 23,35 | 23,85 | 22,92 | 23,47 | 23,47 | 717.900 |
15 feb 2024 | 22,27 | 23,95 | 22,20 | 23,63 | 23,63 | 616.900 |
14 feb 2024 | 21,74 | 22,02 | 21,38 | 21,81 | 21,81 | 428.200 |
13 feb 2024 | 22,27 | 22,27 | 20,46 | 21,33 | 21,33 | 1.165.000 |
12 feb 2024 | 22,08 | 23,56 | 21,96 | 23,02 | 23,02 | 594.200 |
09 feb 2024 | 22,22 | 22,34 | 21,63 | 22,16 | 22,16 | 377.000 |
08 feb 2024 | 22,02 | 22,34 | 21,64 | 22,21 | 22,21 | 395.100 |
07 feb 2024 | 22,43 | 22,53 | 21,26 | 22,24 | 22,24 | 510.100 |
06 feb 2024 | 22,07 | 22,60 | 21,80 | 22,20 | 22,20 | 414.700 |
05 feb 2024 | 22,42 | 22,42 | 21,63 | 22,06 | 22,06 | 515.900 |
02 feb 2024 | 22,08 | 23,31 | 21,94 | 22,96 | 22,96 | 460.000 |
01 feb 2024 | 23,36 | 23,83 | 21,43 | 22,58 | 22,58 | 761.700 |
31 gen 2024 | 24,42 | 25,22 | 23,45 | 23,49 | 23,49 | 566.200 |
30 gen 2024 | 23,82 | 25,06 | 23,82 | 24,92 | 24,92 | 506.000 |
29 gen 2024 | 23,09 | 23,76 | 22,91 | 23,70 | 23,70 | 396.000 |
26 gen 2024 | 23,30 | 23,70 | 23,16 | 23,36 | 23,36 | 201.900 |
25 gen 2024 | 23,27 | 23,51 | 22,70 | 23,33 | 23,33 | 380.900 |
24 gen 2024 | 22,84 | 23,40 | 22,68 | 22,91 | 22,91 | 516.800 |
23 gen 2024 | 22,31 | 22,61 | 21,90 | 22,53 | 22,53 | 285.500 |
22 gen 2024 | 22,50 | 23,02 | 22,17 | 22,41 | 22,41 | 617.800 |
19 gen 2024 | 20,85 | 22,17 | 20,47 | 22,14 | 22,14 | 481.700 |
18 gen 2024 | 21,15 | 21,30 | 19,99 | 20,70 | 20,70 | 643.400 |
17 gen 2024 | 20,57 | 21,45 | 20,38 | 21,03 | 21,03 | 698.300 |
16 gen 2024 | 21,60 | 21,95 | 20,82 | 21,60 | 21,60 | 1.287.000 |
12 gen 2024 | 23,33 | 24,10 | 22,10 | 22,61 | 22,61 | 768.100 |
11 gen 2024 | 23,50 | 23,56 | 22,33 | 23,23 | 23,23 | 599.300 |
10 gen 2024 | 24,00 | 24,17 | 23,56 | 24,02 | 24,02 | 501.900 |
09 gen 2024 | 24,66 | 24,70 | 24,09 | 24,26 | 24,26 | 487.600 |
08 gen 2024 | 24,86 | 25,30 | 24,09 | 25,24 | 25,24 | 576.500 |
05 gen 2024 | 24,04 | 25,65 | 24,04 | 25,06 | 25,06 | 707.700 |
04 gen 2024 | 23,95 | 24,97 | 23,91 | 24,25 | 24,25 | 565.100 |
03 gen 2024 | 24,41 | 24,41 | 23,27 | 23,80 | 23,80 | 832.300 |
02 gen 2024 | 23,72 | 25,14 | 23,63 | 25,00 | 25,00 | 878.900 |
29 dic 2023 | 24,58 | 24,69 | 24,11 | 24,30 | 24,30 | 451.000 |
28 dic 2023 | 24,34 | 24,80 | 24,30 | 24,70 | 24,70 | 461.300 |
27 dic 2023 | 24,15 | 24,55 | 23,80 | 24,49 | 24,49 | 464.100 |
26 dic 2023 | 23,75 | 24,42 | 23,50 | 24,23 | 24,23 | 475.500 |
22 dic 2023 | 23,67 | 24,18 | 23,43 | 23,72 | 23,72 | 467.300 |
21 dic 2023 | 23,15 | 23,68 | 22,85 | 23,45 | 23,45 | 603.400 |
20 dic 2023 | 23,92 | 24,30 | 22,69 | 22,76 | 22,76 | 1.024.800 |
19 dic 2023 | 23,41 | 24,44 | 22,97 | 24,31 | 24,31 | 730.300 |
18 dic 2023 | 24,34 | 24,42 | 23,45 | 23,50 | 23,50 | 933.900 |
15 dic 2023 | 24,20 | 24,80 | 23,75 | 24,13 | 24,13 | 1.086.800 |
14 dic 2023 | 22,49 | 24,81 | 22,42 | 24,54 | 24,54 | 1.784.000 |
13 dic 2023 | 19,54 | 21,33 | 19,31 | 21,24 | 21,24 | 1.131.700 |
12 dic 2023 | 19,34 | 19,53 | 18,98 | 19,45 | 19,45 | 443.900 |
11 dic 2023 | 19,33 | 19,48 | 19,13 | 19,42 | 19,42 | 550.800 |
08 dic 2023 | 18,59 | 19,55 | 18,47 | 19,33 | 19,33 | 790.800 |
07 dic 2023 | 18,17 | 18,68 | 18,13 | 18,60 | 18,60 | 312.000 |
06 dic 2023 | 18,39 | 19,18 | 17,91 | 18,01 | 18,01 | 1.046.900 |
*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...