Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 24,17 | 24,17 | 23,96 | 23,99 | 23,99 | 3.695 |
30 apr 2024 | 24,50 | 24,50 | 24,22 | 24,22 | 24,22 | 2.495 |
29 apr 2024 | 24,61 | 24,61 | 24,47 | 24,49 | 24,49 | 81 |
26 apr 2024 | 24,44 | 24,58 | 24,43 | 24,58 | 24,58 | 17 |
25 apr 2024 | 24,24 | 24,26 | 24,11 | 24,16 | 24,16 | 3.490 |
24 apr 2024 | 24,56 | 24,56 | 24,34 | 24,41 | 24,41 | 11.908 |
23 apr 2024 | 24,14 | 24,32 | 24,05 | 24,32 | 24,32 | 23.451 |
22 apr 2024 | 23,74 | 23,81 | 23,70 | 23,80 | 23,80 | 5.710 |
19 apr 2024 | 23,50 | 23,59 | 23,48 | 23,58 | 23,58 | 2.904 |
18 apr 2024 | 23,92 | 23,92 | 23,61 | 23,75 | 23,75 | 1.503 |
17 apr 2024 | 24,25 | 24,25 | 24,01 | 24,08 | 24,08 | 5.198 |
16 apr 2024 | 24,36 | 24,38 | 24,26 | 24,35 | 24,35 | 2.823 |
15 apr 2024 | 24,65 | 24,88 | 24,58 | 24,71 | 24,71 | 4.320 |
12 apr 2024 | 25,08 | 25,08 | 24,63 | 24,63 | 24,63 | 956 |
11 apr 2024 | 24,99 | 24,99 | 24,72 | 24,82 | 24,82 | 616 |
10 apr 2024 | 25,22 | 25,24 | 24,89 | 25,05 | 25,05 | 1.235 |
09 apr 2024 | 25,07 | 25,15 | 25,06 | 25,08 | 25,08 | 620 |
08 apr 2024 | 24,93 | 25,11 | 24,93 | 25,11 | 25,11 | 4.614 |
05 apr 2024 | 24,91 | 24,94 | 24,85 | 24,94 | 24,94 | 1.336 |
04 apr 2024 | 25,18 | 25,24 | 25,09 | 25,24 | 25,24 | 2.131 |
03 apr 2024 | 24,99 | 25,18 | 24,99 | 25,18 | 25,18 | 2.102 |
02 apr 2024 | 25,47 | 25,72 | 25,12 | 25,17 | 25,17 | 14.290 |
28 mar 2024 | 25,58 | 25,58 | 25,49 | 25,57 | 25,57 | 3.722 |
27 mar 2024 | 25,47 | 25,62 | 25,47 | 25,57 | 25,57 | 6.242 |
26 mar 2024 | 25,29 | 25,49 | 25,24 | 25,49 | 25,49 | 8.672 |
25 mar 2024 | 25,34 | 25,34 | 25,23 | 25,31 | 25,31 | 10.678 |
22 mar 2024 | 25,24 | 25,31 | 25,24 | 25,31 | 25,31 | 1.267 |
21 mar 2024 | 25,24 | 25,27 | 25,17 | 25,27 | 25,27 | 828 |
20 mar 2024 | 25,13 | 25,13 | 24,89 | 24,94 | 24,94 | 821 |
19 mar 2024 | 24,99 | 25,10 | 24,94 | 25,10 | 25,10 | 6.015 |
18 mar 2024 | 25,25 | 25,25 | 24,97 | 25,03 | 25,03 | 6.331 |
15 mar 2024 | 25,26 | 25,33 | 25,06 | 25,06 | 25,06 | 4.906 |
14 mar 2024 | 25,53 | 25,53 | 25,28 | 25,32 | 25,32 | 2.442 |
13 mar 2024 | 25,64 | 25,64 | 25,44 | 25,45 | 25,45 | 2.496 |
12 mar 2024 | 25,53 | 25,67 | 25,43 | 25,63 | 25,63 | 4.197 |
11 mar 2024 | 25,43 | 25,43 | 25,26 | 25,39 | 25,39 | 4.070 |
08 mar 2024 | 25,74 | 25,74 | 25,61 | 25,61 | 25,61 | 11.631 |
07 mar 2024 | 25,41 | 25,81 | 25,41 | 25,80 | 25,80 | 5.966 |
06 mar 2024 | 25,36 | 25,49 | 25,33 | 25,49 | 25,49 | 1.828 |
05 mar 2024 | 25,35 | 25,45 | 25,34 | 25,34 | 25,34 | 6.120 |
04 mar 2024 | 25,51 | 25,51 | 25,37 | 25,46 | 25,46 | 4.900 |
01 mar 2024 | 25,32 | 25,39 | 25,06 | 25,39 | 25,39 | 6.220 |
29 feb 2024 | 25,00 | 25,16 | 24,95 | 25,08 | 25,08 | 25.146 |
28 feb 2024 | 25,33 | 25,33 | 25,01 | 25,09 | 25,09 | 361 |
27 feb 2024 | 25,17 | 25,34 | 25,10 | 25,34 | 25,34 | 7.648 |
26 feb 2024 | 25,10 | 25,16 | 25,10 | 25,16 | 25,16 | 1.065 |
23 feb 2024 | 25,15 | 25,17 | 25,13 | 25,14 | 25,14 | 4.412 |
22 feb 2024 | 25,18 | 25,27 | 25,07 | 25,21 | 25,21 | 46.199 |
21 feb 2024 | 24,85 | 24,85 | 24,65 | 24,75 | 24,75 | 822 |
20 feb 2024 | 24,96 | 24,96 | 24,84 | 24,84 | 24,84 | 4.423 |
19 feb 2024 | 25,11 | 25,11 | 24,99 | 25,05 | 25,05 | 2.566 |
16 feb 2024 | 25,22 | 25,26 | 25,14 | 25,21 | 25,21 | 1.082 |
15 feb 2024 | 25,24 | 25,24 | 25,08 | 25,09 | 25,09 | 5.151 |
14 feb 2024 | 24,92 | 25,03 | 24,92 | 25,03 | 25,03 | 2.044 |
13 feb 2024 | 25,20 | 25,20 | 24,91 | 24,94 | 24,94 | 1.768 |
12 feb 2024 | 25,35 | 25,40 | 25,30 | 25,37 | 25,37 | 2.399 |
09 feb 2024 | 25,34 | 25,34 | 25,24 | 25,25 | 25,25 | 7.500 |
08 feb 2024 | 25,09 | 25,29 | 25,09 | 25,17 | 25,17 | 7.488 |
07 feb 2024 | 25,08 | 25,08 | 24,97 | 24,99 | 24,99 | 4.691 |
06 feb 2024 | 24,82 | 25,13 | 24,72 | 25,13 | 25,13 | 3.209 |
05 feb 2024 | 24,63 | 24,80 | 24,58 | 24,80 | 24,80 | 1.371 |
02 feb 2024 | 25,00 | 25,00 | 24,62 | 24,62 | 24,62 | 1.866 |
01 feb 2024 | 24,86 | 24,86 | 24,76 | 24,78 | 24,78 | 3.708 |
31 gen 2024 | 24,75 | 24,83 | 24,69 | 24,75 | 24,75 | 4.100 |
30 gen 2024 | 24,89 | 24,89 | 24,69 | 24,84 | 24,84 | 3.535 |
29 gen 2024 | 24,71 | 24,72 | 24,58 | 24,72 | 24,72 | 229 |
26 gen 2024 | 24,78 | 24,85 | 24,69 | 24,85 | 24,85 | 4.943 |
25 gen 2024 | 24,66 | 24,70 | 24,52 | 24,67 | 24,67 | 1.912 |
24 gen 2024 | 24,57 | 24,77 | 24,57 | 24,74 | 24,74 | 1.026 |
23 gen 2024 | 24,54 | 24,54 | 24,36 | 24,36 | 24,36 | 54 |
22 gen 2024 | 24,38 | 24,45 | 24,36 | 24,45 | 24,45 | 6.345 |
19 gen 2024 | 24,35 | 24,35 | 24,13 | 24,17 | 24,17 | 2.130 |
18 gen 2024 | 24,03 | 24,18 | 23,92 | 24,18 | 24,18 | 3.459 |
17 gen 2024 | 23,91 | 23,91 | 23,77 | 23,86 | 23,86 | 3.411 |
16 gen 2024 | 23,84 | 24,14 | 23,84 | 24,14 | 24,14 | 408 |
15 gen 2024 | 24,23 | 24,23 | 24,07 | 24,14 | 24,14 | 2.066 |
12 gen 2024 | 24,17 | 24,25 | 24,16 | 24,25 | 24,25 | 2.317 |
11 gen 2024 | 24,29 | 24,29 | 23,98 | 23,98 | 23,98 | 521 |
10 gen 2024 | 24,23 | 24,25 | 24,13 | 24,15 | 24,15 | 8.586 |
09 gen 2024 | 24,25 | 24,26 | 24,10 | 24,26 | 24,26 | - |
08 gen 2024 | 23,95 | 24,24 | 23,82 | 24,24 | 24,24 | 2.385 |
05 gen 2024 | 23,75 | 23,92 | 23,65 | 23,92 | 23,92 | 4.359 |
04 gen 2024 | 24,00 | 24,00 | 23,63 | 23,89 | 23,89 | 2.067 |
03 gen 2024 | 24,49 | 24,49 | 24,05 | 24,14 | 24,14 | 4.252 |
02 gen 2024 | 24,91 | 24,92 | 24,59 | 24,62 | 24,62 | 4.062 |
29 dic 2023 | 24,72 | 24,73 | 24,59 | 24,59 | 24,59 | 3.066 |
28 dic 2023 | 24,79 | 24,79 | 24,66 | 24,68 | 24,68 | 1.527 |
27 dic 2023 | 24,65 | 24,75 | 24,65 | 24,75 | 24,75 | 4.792 |
22 dic 2023 | 24,59 | 24,61 | 24,43 | 24,58 | 24,58 | 6.244 |
21 dic 2023 | 24,57 | 24,61 | 24,47 | 24,61 | 24,61 | 5.694 |
20 dic 2023 | 24,73 | 24,73 | 24,63 | 24,70 | 24,70 | 2.671 |
19 dic 2023 | 24,60 | 24,68 | 24,59 | 24,68 | 24,68 | 6.072 |
18 dic 2023 | 24,55 | 24,64 | 24,44 | 24,49 | 24,49 | 3.426 |
15 dic 2023 | 24,75 | 24,78 | 24,58 | 24,66 | 24,66 | 6.615 |
14 dic 2023 | 24,80 | 24,80 | 24,55 | 24,59 | 24,59 | 7.936 |
13 dic 2023 | 24,36 | 24,37 | 24,15 | 24,32 | 24,32 | 9.335 |
12 dic 2023 | 24,37 | 24,37 | 24,22 | 24,36 | 24,36 | 2.124 |
11 dic 2023 | 23,96 | 24,24 | 23,96 | 24,13 | 24,13 | 18.020 |
08 dic 2023 | 23,91 | 24,07 | 23,91 | 24,04 | 24,04 | 4.544 |
07 dic 2023 | 23,83 | 23,86 | 23,76 | 23,86 | 23,86 | 3.850 |
*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...