Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 25,62 | 26,28 | 25,60 | 25,78 | 25,78 | 800.394 |
02 mag 2024 | 25,28 | 25,86 | 25,26 | 25,64 | 25,64 | 473.230 |
30 apr 2024 | 25,52 | 25,70 | 25,20 | 25,30 | 25,30 | 348.255 |
29 apr 2024 | 25,14 | 25,74 | 25,10 | 25,62 | 25,62 | 555.369 |
26 apr 2024 | 24,52 | 25,16 | 24,52 | 25,00 | 25,00 | 739.793 |
25 apr 2024 | 24,24 | 24,76 | 24,24 | 24,44 | 24,44 | 589.805 |
24 apr 2024 | 24,44 | 24,44 | 24,04 | 24,24 | 24,24 | 626.252 |
23 apr 2024 | 24,02 | 24,36 | 23,96 | 24,34 | 24,34 | 479.756 |
22 apr 2024 | 24,52 | 24,52 | 23,96 | 24,04 | 24,04 | 277.241 |
19 apr 2024 | 24,18 | 24,30 | 23,88 | 24,30 | 24,30 | 947.919 |
18 apr 2024 | 24,36 | 24,52 | 23,98 | 24,06 | 24,06 | 894.626 |
17 apr 2024 | 23,56 | 24,38 | 23,56 | 24,22 | 24,22 | 501.095 |
16 apr 2024 | 23,70 | 23,84 | 23,34 | 23,76 | 23,76 | 482.717 |
15 apr 2024 | 24,24 | 24,32 | 23,82 | 23,84 | 23,84 | 530.497 |
12 apr 2024 | 23,96 | 24,24 | 23,80 | 24,24 | 24,24 | 559.437 |
11 apr 2024 | 23,20 | 23,86 | 23,20 | 23,76 | 23,76 | 574.719 |
10 apr 2024 | 23,74 | 23,88 | 23,20 | 23,28 | 23,28 | 443.379 |
09 apr 2024 | 23,52 | 23,66 | 23,38 | 23,62 | 23,62 | 278.809 |
08 apr 2024 | 23,10 | 23,50 | 23,08 | 23,50 | 23,50 | 275.967 |
05 apr 2024 | 23,24 | 23,38 | 23,02 | 23,06 | 23,06 | 338.750 |
04 apr 2024 | 23,30 | 23,50 | 23,18 | 23,48 | 23,48 | 404.566 |
03 apr 2024 | 23,08 | 23,34 | 22,84 | 23,30 | 23,30 | 660.563 |
02 apr 2024 | 23,40 | 23,44 | 23,06 | 23,06 | 23,06 | 386.354 |
28 mar 2024 | 23,60 | 23,60 | 23,20 | 23,28 | 23,28 | 454.874 |
27 mar 2024 | 23,20 | 23,46 | 23,18 | 23,44 | 23,44 | 262.365 |
26 mar 2024 | 23,40 | 23,42 | 23,08 | 23,26 | 23,26 | 751.355 |
25 mar 2024 | 23,50 | 23,60 | 23,30 | 23,34 | 23,34 | 400.277 |
22 mar 2024 | 23,30 | 23,68 | 23,12 | 23,62 | 23,62 | 288.012 |
21 mar 2024 | 24,04 | 24,04 | 23,32 | 23,32 | 23,32 | 374.094 |
20 mar 2024 | 24,14 | 24,20 | 23,66 | 23,76 | 23,76 | 802.668 |
19 mar 2024 | 23,90 | 24,20 | 23,76 | 24,14 | 24,14 | 484.115 |
18 mar 2024 | 24,14 | 24,18 | 23,84 | 24,06 | 24,06 | 645.315 |
15 mar 2024 | 23,82 | 24,26 | 23,80 | 24,16 | 24,16 | 779.489 |
14 mar 2024 | 23,72 | 24,70 | 23,70 | 24,02 | 24,02 | 1.477.677 |
13 mar 2024 | 23,92 | 24,48 | 23,02 | 23,90 | 23,90 | 3.017.393 |
12 mar 2024 | 25,84 | 26,02 | 24,92 | 25,14 | 25,14 | 697.313 |
11 mar 2024 | 25,70 | 25,78 | 25,30 | 25,60 | 25,60 | 419.139 |
08 mar 2024 | 26,14 | 26,14 | 25,60 | 25,64 | 25,64 | 359.459 |
07 mar 2024 | 25,98 | 26,38 | 25,96 | 26,14 | 26,14 | 328.813 |
06 mar 2024 | 26,06 | 26,32 | 25,60 | 26,04 | 26,04 | 391.344 |
05 mar 2024 | 25,46 | 26,18 | 25,22 | 26,04 | 26,04 | 803.820 |
04 mar 2024 | 25,60 | 25,74 | 25,44 | 25,50 | 25,50 | 285.311 |
01 mar 2024 | 25,20 | 25,56 | 25,14 | 25,46 | 25,46 | 366.778 |
29 feb 2024 | 25,00 | 25,26 | 24,80 | 25,20 | 25,20 | 415.163 |
28 feb 2024 | 25,40 | 25,48 | 24,74 | 24,80 | 24,80 | 533.857 |
27 feb 2024 | 24,88 | 25,48 | 24,88 | 25,46 | 25,46 | 469.932 |
26 feb 2024 | 25,00 | 25,14 | 24,70 | 24,90 | 24,90 | 313.905 |
23 feb 2024 | 25,10 | 25,12 | 24,78 | 24,98 | 24,98 | 463.004 |
22 feb 2024 | 25,40 | 25,50 | 25,12 | 25,12 | 25,12 | 352.327 |
21 feb 2024 | 25,16 | 25,36 | 25,06 | 25,18 | 25,18 | 231.885 |
20 feb 2024 | 25,24 | 25,30 | 24,96 | 25,16 | 25,16 | 275.790 |
19 feb 2024 | 25,26 | 25,46 | 24,96 | 25,14 | 25,14 | 395.941 |
16 feb 2024 | 25,78 | 25,78 | 25,30 | 25,36 | 25,36 | 321.172 |
15 feb 2024 | 25,86 | 25,86 | 25,52 | 25,64 | 25,64 | 476.177 |
14 feb 2024 | 25,70 | 25,90 | 25,54 | 25,64 | 25,64 | 244.404 |
13 feb 2024 | 26,14 | 26,30 | 25,66 | 25,72 | 25,72 | 421.995 |
12 feb 2024 | 25,72 | 26,30 | 25,72 | 26,22 | 26,22 | 332.025 |
09 feb 2024 | 26,32 | 26,42 | 25,66 | 25,70 | 25,70 | 956.395 |
08 feb 2024 | 26,58 | 26,92 | 26,40 | 26,42 | 26,42 | 351.391 |
07 feb 2024 | 26,32 | 26,62 | 26,30 | 26,58 | 26,58 | 212.541 |
06 feb 2024 | 26,74 | 26,80 | 26,06 | 26,36 | 26,36 | 720.580 |
05 feb 2024 | 27,08 | 27,32 | 26,76 | 26,78 | 26,78 | 384.685 |
02 feb 2024 | 27,26 | 27,82 | 27,16 | 27,18 | 27,18 | 477.516 |
01 feb 2024 | 27,20 | 27,46 | 26,98 | 27,16 | 27,16 | 384.546 |
31 gen 2024 | 26,82 | 27,20 | 26,76 | 27,20 | 27,20 | 372.072 |
30 gen 2024 | 27,06 | 27,06 | 26,64 | 26,94 | 26,94 | 355.094 |
29 gen 2024 | 26,88 | 27,08 | 26,64 | 26,96 | 26,96 | 315.572 |
26 gen 2024 | 27,14 | 27,32 | 26,84 | 27,02 | 27,02 | 312.876 |
25 gen 2024 | 27,66 | 27,70 | 27,02 | 27,14 | 27,14 | 537.061 |
24 gen 2024 | 27,28 | 27,76 | 27,02 | 27,62 | 27,62 | 632.557 |
23 gen 2024 | 27,24 | 27,48 | 26,90 | 26,94 | 26,94 | 1.014.745 |
22 gen 2024 | 27,04 | 27,50 | 26,96 | 27,22 | 27,22 | 385.008 |
19 gen 2024 | 27,08 | 27,28 | 26,84 | 27,00 | 27,00 | 447.433 |
18 gen 2024 | 26,92 | 27,14 | 26,78 | 27,10 | 27,10 | 579.075 |
17 gen 2024 | 26,80 | 26,80 | 26,46 | 26,66 | 26,66 | 462.867 |
16 gen 2024 | 27,30 | 27,30 | 26,94 | 27,02 | 27,02 | 181.041 |
15 gen 2024 | 27,42 | 27,50 | 27,26 | 27,32 | 27,32 | 209.883 |
12 gen 2024 | 27,04 | 27,44 | 27,04 | 27,44 | 27,44 | 315.828 |
11 gen 2024 | 27,66 | 27,66 | 27,04 | 27,04 | 27,04 | 245.967 |
10 gen 2024 | 27,60 | 27,68 | 27,44 | 27,44 | 27,44 | 231.518 |
09 gen 2024 | 27,58 | 27,82 | 27,34 | 27,64 | 27,64 | 444.151 |
08 gen 2024 | 27,72 | 27,90 | 27,42 | 27,46 | 27,46 | 506.322 |
05 gen 2024 | 27,56 | 27,86 | 27,36 | 27,86 | 27,86 | 308.444 |
04 gen 2024 | 27,38 | 27,72 | 27,38 | 27,64 | 27,64 | 462.681 |
03 gen 2024 | 27,96 | 28,30 | 27,36 | 27,42 | 27,42 | 429.857 |
02 gen 2024 | 28,90 | 29,06 | 28,06 | 28,06 | 28,06 | 485.293 |
29 dic 2023 | 28,74 | 29,10 | 28,74 | 28,86 | 28,86 | 222.525 |
28 dic 2023 | 28,82 | 28,88 | 28,60 | 28,74 | 28,74 | 187.365 |
27 dic 2023 | 28,64 | 28,88 | 28,50 | 28,62 | 28,62 | 207.420 |
22 dic 2023 | 28,60 | 28,68 | 28,48 | 28,60 | 28,60 | 195.921 |
21 dic 2023 | 27,80 | 28,64 | 27,80 | 28,64 | 28,64 | 466.143 |
20 dic 2023 | 27,68 | 28,06 | 27,62 | 28,00 | 28,00 | 416.380 |
19 dic 2023 | 27,68 | 27,92 | 27,60 | 27,78 | 27,78 | 306.521 |
18 dic 2023 | 28,08 | 28,32 | 27,72 | 27,72 | 27,72 | 433.814 |
15 dic 2023 | 27,84 | 28,16 | 27,82 | 28,08 | 28,08 | 741.020 |
14 dic 2023 | 27,30 | 28,06 | 27,16 | 27,78 | 27,78 | 943.172 |
13 dic 2023 | 26,18 | 27,08 | 26,18 | 26,92 | 26,92 | 464.130 |
12 dic 2023 | 26,48 | 26,68 | 26,18 | 26,18 | 26,18 | 513.998 |
11 dic 2023 | 26,36 | 26,66 | 25,76 | 26,48 | 26,48 | 419.749 |
08 dic 2023 | 26,74 | 27,10 | 26,72 | 27,00 | 27,00 | 530.524 |
*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...