Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
02 mag 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | 100 |
01 mag 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | 100 |
30 apr 2024 | 24,15 | 24,15 | 24,12 | 24,12 | 24,12 | 100 |
29 apr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | 100 |
26 apr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | 100 |
25 apr 2024 | 23,58 | 23,58 | 23,57 | 23,57 | 23,57 | 100 |
24 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | 100 |
23 apr 2024 | 23,29 | 23,39 | 23,29 | 23,39 | 23,39 | 600 |
22 apr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | 100 |
19 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | 100 |
18 apr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | 100 |
17 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | 100 |
16 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | 100 |
15 apr 2024 | 23,95 | 23,95 | 23,72 | 23,78 | 23,78 | 700 |
12 apr 2024 | 24,02 | 24,02 | 23,78 | 23,78 | 23,78 | 200 |
11 apr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | 100 |
10 apr 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | 100 |
09 apr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | 400 |
08 apr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | 2.100 |
05 apr 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | 100 |
04 apr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | 100 |
03 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | 400 |
02 apr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | 100 |
01 apr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | 100 |
28 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | 100 |
27 mar 2024 | 23,86 | 24,01 | 23,86 | 24,01 | 24,01 | 1.100 |
26 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | 100 |
25 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | 100 |
22 mar 2024 | 24,19 | 24,19 | 23,96 | 23,96 | 23,96 | 600 |
21 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | 700 |
20 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | 1.000 |
19 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 100 |
18 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 200 |
15 mar 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | 800 |
14 mar 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | 100 |
13 mar 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | 100 |
12 mar 2024 | 23,77 | 23,77 | 23,65 | 23,71 | 23,71 | 700 |
11 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | 100 |
08 mar 2024 | 23,01 | 23,03 | 23,01 | 23,03 | 23,03 | 200 |
07 mar 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | 100 |
06 mar 2024 | 23,04 | 23,04 | 22,92 | 22,92 | 22,92 | 500 |
05 mar 2024 | 22,72 | 22,72 | 22,65 | 22,65 | 22,65 | 3.800 |
04 mar 2024 | 23,03 | 23,03 | 22,91 | 22,91 | 22,91 | 900 |
01 mar 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | 200 |
29 feb 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | 100 |
28 feb 2024 | 22,64 | 22,64 | 22,62 | 22,62 | 22,62 | 300 |
27 feb 2024 | 22,77 | 22,83 | 22,77 | 22,83 | 22,83 | 200 |
26 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 100 |
23 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | 100 |
22 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | 700 |
21 feb 2024 | 22,83 | 22,83 | 22,75 | 22,78 | 22,78 | 700 |
20 feb 2024 | 22,83 | 22,83 | 22,71 | 22,71 | 22,71 | 1.400 |
16 feb 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | 2.300 |
15 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | 500 |
14 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 600 |
13 feb 2024 | 22,47 | 22,54 | 22,41 | 22,41 | 22,41 | 1.900 |
12 feb 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | 2.000 |
09 feb 2024 | 22,61 | 22,69 | 22,48 | 22,69 | 22,69 | 1.100 |
08 feb 2024 | 22,66 | 22,69 | 22,66 | 22,66 | 22,66 | 2.000 |
07 feb 2024 | 22,72 | 22,72 | 22,62 | 22,68 | 22,68 | 3.300 |
06 feb 2024 | 22,49 | 22,57 | 22,45 | 22,57 | 22,57 | 4.200 |
05 feb 2024 | 22,00 | 22,15 | 21,95 | 22,10 | 22,10 | 3.100 |
02 feb 2024 | 22,45 | 22,45 | 22,17 | 22,26 | 22,26 | 3.600 |
01 feb 2024 | 22,62 | 22,69 | 22,53 | 22,69 | 22,69 | 3.400 |
31 gen 2024 | 22,78 | 22,82 | 22,51 | 22,51 | 22,51 | 3.300 |
30 gen 2024 | 22,63 | 22,70 | 22,62 | 22,68 | 22,68 | 11.900 |
29 gen 2024 | 22,82 | 23,00 | 22,82 | 23,00 | 23,00 | 3.000 |
26 gen 2024 | 23,13 | 23,13 | 23,12 | 23,12 | 23,12 | 3.100 |
25 gen 2024 | 23,15 | 23,15 | 22,87 | 22,87 | 22,87 | 4.000 |
24 gen 2024 | 23,51 | 23,52 | 23,27 | 23,27 | 23,27 | 5.000 |
23 gen 2024 | 23,04 | 23,09 | 23,04 | 23,08 | 23,08 | 3.700 |
22 gen 2024 | 22,85 | 22,86 | 22,78 | 22,84 | 22,84 | 5.500 |
19 gen 2024 | 23,20 | 23,35 | 23,20 | 23,35 | 23,35 | 3.200 |
18 gen 2024 | 23,28 | 23,43 | 23,28 | 23,43 | 23,43 | 3.200 |
17 gen 2024 | 23,23 | 23,28 | 23,23 | 23,28 | 23,28 | 3.000 |
16 gen 2024 | 23,94 | 23,94 | 23,80 | 23,82 | 23,82 | 4.100 |
12 gen 2024 | 24,31 | 24,38 | 24,31 | 24,36 | 24,36 | 3.200 |
11 gen 2024 | 24,45 | 24,55 | 24,42 | 24,45 | 24,45 | 11.000 |
10 gen 2024 | 25,23 | 25,23 | 24,39 | 24,42 | 24,42 | 3.000 |
09 gen 2024 | 24,99 | 24,99 | 24,52 | 24,53 | 24,53 | 3.500 |
08 gen 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | 1.100 |
05 gen 2024 | 24,99 | 25,21 | 24,96 | 25,01 | 25,01 | 36.400 |
04 gen 2024 | 25,02 | 25,02 | 24,95 | 24,95 | 24,95 | 20.500 |
03 gen 2024 | 25,02 | 25,17 | 25,02 | 25,17 | 25,17 | 20.700 |
02 gen 2024 | 25,44 | 25,44 | 25,38 | 25,38 | 25,38 | 20.200 |
29 dic 2023 | 25,86 | 25,86 | 25,68 | 25,72 | 25,72 | 20.600 |
28 dic 2023 | 26,06 | 26,08 | 25,84 | 25,84 | 25,84 | 19.600 |
27 dic 2023 | 25,58 | 25,59 | 25,55 | 25,56 | 25,56 | 20.500 |
26 dic 2023 | 25,48 | 25,53 | 25,46 | 25,46 | 25,46 | 20.000 |
22 dic 2023 | 25,46 | 25,46 | 25,33 | 25,34 | 25,34 | 20.600 |
21 dic 2023 | 25,26 | 25,29 | 25,22 | 25,29 | 25,29 | 20.200 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |