Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 26,67 | 26,99 | 26,42 | 26,70 | 26,70 | 99.555 |
06 mag 2024 | 26,57 | 27,36 | 26,34 | 26,37 | 26,37 | 595.500 |
03 mag 2024 | 26,84 | 27,01 | 26,26 | 26,51 | 26,51 | 636.300 |
02 mag 2024 | 26,57 | 27,37 | 26,02 | 26,46 | 26,46 | 1.193.100 |
01 mag 2024 | 24,24 | 26,35 | 23,51 | 26,16 | 26,16 | 1.757.800 |
30 apr 2024 | 24,90 | 24,98 | 23,40 | 24,24 | 24,24 | 1.418.000 |
29 apr 2024 | 24,82 | 25,44 | 24,82 | 25,09 | 25,09 | 548.700 |
26 apr 2024 | 24,08 | 24,98 | 24,08 | 24,75 | 24,75 | 312.300 |
25 apr 2024 | 23,98 | 24,19 | 23,54 | 24,11 | 24,11 | 319.600 |
24 apr 2024 | 23,74 | 24,46 | 23,60 | 24,19 | 24,19 | 355.000 |
23 apr 2024 | 23,12 | 23,69 | 23,05 | 23,61 | 23,61 | 423.200 |
22 apr 2024 | 23,50 | 23,52 | 23,00 | 23,08 | 23,08 | 279.800 |
19 apr 2024 | 23,14 | 23,43 | 23,01 | 23,38 | 23,38 | 312.700 |
18 apr 2024 | 23,40 | 23,72 | 23,18 | 23,26 | 23,26 | 287.900 |
17 apr 2024 | 24,00 | 24,00 | 23,35 | 23,42 | 23,42 | 333.600 |
16 apr 2024 | 24,01 | 24,38 | 23,72 | 23,93 | 23,93 | 653.700 |
15 apr 2024 | 25,09 | 25,21 | 24,01 | 24,02 | 24,02 | 511.400 |
12 apr 2024 | 25,26 | 25,27 | 24,65 | 25,02 | 25,02 | 531.600 |
11 apr 2024 | 25,38 | 25,60 | 25,07 | 25,21 | 25,21 | 422.600 |
10 apr 2024 | 25,12 | 25,62 | 24,98 | 25,24 | 25,24 | 424.900 |
09 apr 2024 | 25,42 | 25,53 | 24,98 | 25,51 | 25,51 | 384.900 |
08 apr 2024 | 26,29 | 26,37 | 25,17 | 25,41 | 25,41 | 821.900 |
05 apr 2024 | 25,62 | 26,39 | 25,62 | 26,23 | 26,23 | 513.700 |
04 apr 2024 | 25,00 | 25,75 | 24,74 | 25,69 | 25,69 | 694.800 |
03 apr 2024 | 24,05 | 25,04 | 24,00 | 24,97 | 24,97 | 741.100 |
02 apr 2024 | 23,81 | 24,34 | 23,33 | 24,27 | 24,27 | 1.231.900 |
01 apr 2024 | 24,52 | 24,63 | 23,78 | 23,95 | 23,95 | 447.400 |
28 mar 2024 | 23,87 | 24,45 | 23,73 | 24,43 | 24,43 | 369.100 |
27 mar 2024 | 24,11 | 24,28 | 23,65 | 23,76 | 23,76 | 333.200 |
26 mar 2024 | 24,26 | 24,49 | 23,72 | 23,83 | 23,83 | 579.000 |
25 mar 2024 | 24,68 | 24,68 | 24,05 | 24,25 | 24,25 | 440.000 |
22 mar 2024 | 24,49 | 24,90 | 24,29 | 24,53 | 24,53 | 361.800 |
21 mar 2024 | 25,21 | 25,21 | 24,75 | 24,78 | 24,78 | 332.400 |
20 mar 2024 | 24,97 | 25,14 | 24,54 | 25,05 | 25,05 | 612.100 |
19 mar 2024 | 25,00 | 25,16 | 24,84 | 24,96 | 24,96 | 817.200 |
18 mar 2024 | 24,91 | 25,29 | 24,90 | 25,14 | 25,14 | 370.300 |
15 mar 2024 | 25,14 | 25,31 | 24,83 | 25,08 | 25,08 | 1.967.600 |
14 mar 2024 | 25,19 | 25,33 | 24,93 | 25,25 | 25,25 | 407.200 |
13 mar 2024 | 24,99 | 25,65 | 24,90 | 25,55 | 25,55 | 414.200 |
12 mar 2024 | 25,00 | 25,19 | 24,66 | 25,09 | 25,09 | 426.600 |
11 mar 2024 | 24,96 | 25,25 | 24,71 | 24,89 | 24,89 | 394.000 |
08 mar 2024 | 24,89 | 25,21 | 24,60 | 25,07 | 25,07 | 425.500 |
07 mar 2024 | 25,52 | 25,97 | 24,55 | 24,82 | 24,82 | 492.800 |
06 mar 2024 | 25,98 | 25,98 | 25,03 | 25,29 | 25,29 | 588.200 |
05 mar 2024 | 26,00 | 26,35 | 25,38 | 25,55 | 25,55 | 548.100 |
04 mar 2024 | 26,17 | 26,94 | 26,11 | 26,18 | 26,18 | 676.500 |
01 mar 2024 | 25,94 | 26,37 | 25,58 | 26,15 | 26,15 | 856.800 |
29 feb 2024 | 26,50 | 27,88 | 25,86 | 26,10 | 26,10 | 1.515.200 |
28 feb 2024 | 25,95 | 27,27 | 25,00 | 25,77 | 25,77 | 1.857.300 |
27 feb 2024 | 22,02 | 22,69 | 21,91 | 22,43 | 22,43 | 1.246.500 |
26 feb 2024 | 21,46 | 22,22 | 21,19 | 22,03 | 22,03 | 1.098.400 |
23 feb 2024 | 20,78 | 21,49 | 20,64 | 21,45 | 21,45 | 582.300 |
22 feb 2024 | 21,15 | 21,44 | 20,91 | 21,20 | 21,20 | 611.300 |
21 feb 2024 | 21,33 | 21,61 | 20,77 | 21,05 | 21,05 | 1.417.900 |
20 feb 2024 | 21,75 | 21,78 | 21,15 | 21,37 | 21,37 | 667.700 |
16 feb 2024 | 22,10 | 22,27 | 21,53 | 21,75 | 21,75 | 903.200 |
15 feb 2024 | 22,00 | 22,42 | 21,91 | 22,17 | 22,17 | 822.400 |
14 feb 2024 | 20,69 | 21,84 | 20,59 | 21,79 | 21,79 | 893.300 |
13 feb 2024 | 20,12 | 20,59 | 19,86 | 20,56 | 20,56 | 525.600 |
12 feb 2024 | 20,22 | 20,79 | 20,12 | 20,65 | 20,65 | 477.900 |
09 feb 2024 | 20,18 | 20,40 | 19,86 | 20,16 | 20,16 | 489.200 |
08 feb 2024 | 19,92 | 20,45 | 19,85 | 20,17 | 20,17 | 607.200 |
07 feb 2024 | 19,65 | 19,93 | 19,46 | 19,91 | 19,91 | 663.000 |
06 feb 2024 | 19,58 | 20,01 | 19,47 | 19,56 | 19,56 | 528.900 |
05 feb 2024 | 19,71 | 19,72 | 19,41 | 19,61 | 19,61 | 624.700 |
02 feb 2024 | 19,96 | 20,02 | 19,64 | 19,94 | 19,94 | 433.600 |
01 feb 2024 | 19,75 | 20,17 | 19,55 | 20,06 | 20,06 | 393.700 |
31 gen 2024 | 20,14 | 20,23 | 19,69 | 19,69 | 19,69 | 428.600 |
30 gen 2024 | 20,55 | 20,57 | 19,95 | 20,24 | 20,24 | 629.800 |
29 gen 2024 | 20,09 | 20,72 | 19,90 | 20,64 | 20,64 | 657.800 |
26 gen 2024 | 20,82 | 20,82 | 20,09 | 20,09 | 20,09 | 872.900 |
25 gen 2024 | 20,94 | 20,98 | 20,60 | 20,96 | 20,96 | 633.500 |
24 gen 2024 | 21,00 | 21,42 | 20,80 | 20,88 | 20,88 | 2.005.400 |
23 gen 2024 | 21,20 | 21,49 | 20,88 | 20,97 | 20,97 | 1.905.800 |
22 gen 2024 | 21,50 | 21,75 | 20,66 | 21,00 | 21,00 | 2.483.500 |
19 gen 2024 | 24,42 | 24,42 | 22,22 | 22,36 | 22,36 | 1.601.000 |
18 gen 2024 | 25,23 | 25,23 | 24,39 | 24,44 | 24,44 | 782.100 |
17 gen 2024 | 25,54 | 25,57 | 24,94 | 25,30 | 25,30 | 376.000 |
16 gen 2024 | 25,82 | 26,05 | 25,54 | 25,66 | 25,66 | 591.700 |
12 gen 2024 | 25,57 | 25,90 | 25,53 | 25,88 | 25,88 | 432.500 |
11 gen 2024 | 25,47 | 25,61 | 24,77 | 25,44 | 25,44 | 418.800 |
10 gen 2024 | 24,60 | 25,49 | 24,53 | 25,47 | 25,47 | 711.600 |
09 gen 2024 | 24,60 | 24,67 | 24,15 | 24,52 | 24,52 | 481.800 |
08 gen 2024 | 24,93 | 25,00 | 23,69 | 24,82 | 24,82 | 988.700 |
05 gen 2024 | 24,78 | 25,02 | 24,43 | 24,64 | 24,64 | 1.076.700 |
04 gen 2024 | 25,27 | 25,56 | 24,93 | 24,97 | 24,97 | 321.100 |
03 gen 2024 | 26,19 | 26,19 | 25,01 | 25,21 | 25,21 | 539.700 |
02 gen 2024 | 25,42 | 26,19 | 25,25 | 26,18 | 26,18 | 409.100 |
29 dic 2023 | 25,64 | 25,96 | 25,53 | 25,65 | 25,65 | 365.800 |
28 dic 2023 | 26,16 | 26,20 | 25,56 | 25,59 | 25,59 | 339.300 |
27 dic 2023 | 26,45 | 26,90 | 26,04 | 26,16 | 26,16 | 404.500 |
26 dic 2023 | 26,12 | 26,60 | 26,08 | 26,35 | 26,35 | 193.200 |
22 dic 2023 | 26,57 | 26,88 | 26,16 | 26,20 | 26,20 | 404.400 |
21 dic 2023 | 26,27 | 26,58 | 25,76 | 26,51 | 26,51 | 390.000 |
20 dic 2023 | 26,67 | 26,82 | 25,96 | 25,99 | 25,99 | 578.900 |
19 dic 2023 | 26,34 | 26,68 | 26,02 | 26,66 | 26,66 | 763.200 |
18 dic 2023 | 26,27 | 27,29 | 26,17 | 26,56 | 26,56 | 563.500 |
15 dic 2023 | 27,22 | 27,47 | 25,47 | 26,12 | 26,12 | 1.063.600 |
14 dic 2023 | 27,74 | 28,36 | 26,81 | 26,98 | 26,98 | 871.300 |
13 dic 2023 | 27,61 | 27,91 | 27,22 | 27,70 | 27,70 | 384.700 |
*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...