Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 22,70 | 22,70 | 22,57 | 22,57 | 22,57 | 4.197 |
30 mag 2024 | 22,53 | 22,58 | 22,50 | 22,57 | 22,57 | 1.109 |
29 mag 2024 | 22,69 | 22,69 | 22,50 | 22,56 | 22,56 | 4.706 |
28 mag 2024 | 22,85 | 22,90 | 22,83 | 22,86 | 22,86 | 1.530 |
27 mag 2024 | 22,91 | 22,95 | 22,91 | 22,94 | 22,94 | 955 |
24 mag 2024 | 22,80 | 22,90 | 22,77 | 22,83 | 22,83 | 10.801 |
23 mag 2024 | 23,13 | 23,14 | 22,88 | 22,92 | 22,92 | 4.253 |
22 mag 2024 | 22,82 | 22,88 | 22,76 | 22,85 | 22,85 | 15.177 |
21 mag 2024 | 23,01 | 23,07 | 23,01 | 23,01 | 23,01 | 4.932 |
20 mag 2024 | 23,18 | 23,25 | 23,15 | 23,25 | 23,25 | 4.934 |
17 mag 2024 | 22,95 | 23,03 | 22,95 | 22,95 | 22,95 | 11.446 |
16 mag 2024 | 23,25 | 23,25 | 23,04 | 23,05 | 23,05 | 1.950 |
15 mag 2024 | 22,77 | 22,98 | 22,75 | 22,98 | 22,98 | 9.860 |
14 mag 2024 | 22,72 | 22,80 | 22,72 | 22,75 | 22,75 | 21.036 |
13 mag 2024 | 22,75 | 22,77 | 22,70 | 22,72 | 22,72 | 5.265 |
10 mag 2024 | 22,90 | 22,96 | 22,83 | 22,87 | 22,87 | 5.554 |
09 mag 2024 | 22,83 | 22,93 | 22,82 | 22,91 | 22,91 | 5.662 |
08 mag 2024 | 23,01 | 23,04 | 22,92 | 23,00 | 23,00 | 11.828 |
07 mag 2024 | 23,48 | 23,48 | 23,34 | 23,39 | 23,39 | 15.151 |
06 mag 2024 | 23,39 | 23,48 | 23,34 | 23,48 | 23,48 | 3.301 |
03 mag 2024 | 23,13 | 23,27 | 23,08 | 23,27 | 23,27 | 2.360 |
02 mag 2024 | 23,03 | 23,13 | 23,00 | 23,02 | 23,02 | 2.666 |
30 apr 2024 | 23,00 | 23,00 | 22,83 | 22,86 | 22,86 | 6.328 |
29 apr 2024 | 22,89 | 23,10 | 22,88 | 22,88 | 22,88 | 4.638 |
26 apr 2024 | 22,65 | 22,77 | 22,59 | 22,74 | 22,74 | 2.533 |
25 apr 2024 | 22,66 | 22,67 | 22,43 | 22,50 | 22,50 | 4.084 |
24 apr 2024 | 23,23 | 23,23 | 23,04 | 23,04 | 23,04 | 5.623 |
23 apr 2024 | 22,90 | 22,95 | 22,80 | 22,95 | 22,95 | 15.752 |
22 apr 2024 | 22,75 | 22,91 | 22,74 | 22,81 | 22,81 | 11.796 |
19 apr 2024 | 22,70 | 22,85 | 22,67 | 22,75 | 22,75 | 18.575 |
18 apr 2024 | 23,20 | 23,21 | 23,05 | 23,16 | 23,16 | 6.773 |
17 apr 2024 | 23,14 | 23,25 | 23,07 | 23,07 | 23,07 | 2.846 |
16 apr 2024 | 23,50 | 23,54 | 23,40 | 23,48 | 23,48 | 10.322 |
15 apr 2024 | 24,05 | 24,05 | 23,92 | 23,99 | 23,99 | 6.608 |
12 apr 2024 | 24,25 | 24,27 | 23,99 | 24,06 | 24,06 | 1.806 |
11 apr 2024 | 24,04 | 24,06 | 23,92 | 24,01 | 24,01 | 1.046 |
10 apr 2024 | 24,07 | 24,07 | 23,93 | 23,99 | 23,99 | 9.496 |
09 apr 2024 | 24,20 | 24,20 | 24,02 | 24,02 | 24,02 | 667 |
08 apr 2024 | 24,01 | 24,13 | 24,00 | 24,10 | 24,10 | 6.030 |
05 apr 2024 | 23,92 | 24,00 | 23,86 | 23,99 | 23,99 | 8.718 |
04 apr 2024 | 24,31 | 24,33 | 24,28 | 24,33 | 24,33 | 1.392 |
03 apr 2024 | 24,27 | 24,45 | 24,24 | 24,45 | 24,45 | 10.610 |
02 apr 2024 | 24,69 | 24,73 | 24,26 | 24,33 | 24,33 | 7.263 |
28 mar 2024 | 24,74 | 24,83 | 24,70 | 24,77 | 24,77 | 12.487 |
27 mar 2024 | 24,75 | 24,84 | 24,72 | 24,75 | 24,75 | 4.367 |
26 mar 2024 | 24,62 | 24,77 | 24,62 | 24,72 | 24,72 | 9.302 |
25 mar 2024 | 24,64 | 24,66 | 24,52 | 24,58 | 24,58 | 6.453 |
22 mar 2024 | 24,94 | 24,96 | 24,83 | 24,88 | 24,88 | 11.875 |
21 mar 2024 | 24,65 | 24,92 | 24,65 | 24,91 | 24,91 | 9.942 |
20 mar 2024 | 24,46 | 24,52 | 24,46 | 24,46 | 24,46 | 4.494 |
19 mar 2024 | 24,40 | 24,40 | 24,27 | 24,34 | 24,34 | 5.259 |
18 mar 2024 | 24,33 | 24,40 | 24,32 | 24,40 | 24,40 | 12.761 |
15 mar 2024 | 23,98 | 24,03 | 23,85 | 23,89 | 23,89 | 5.492 |
14 mar 2024 | 23,95 | 24,08 | 23,80 | 23,83 | 23,83 | 10.164 |
13 mar 2024 | 23,96 | 23,96 | 23,80 | 23,80 | 23,80 | 10.229 |
12 mar 2024 | 23,98 | 24,20 | 23,94 | 24,09 | 24,09 | 4.497 |
11 mar 2024 | 24,01 | 24,01 | 23,89 | 23,92 | 23,92 | 12.581 |
08 mar 2024 | 24,49 | 24,56 | 24,35 | 24,35 | 24,35 | 16.360 |
07 mar 2024 | 24,38 | 24,52 | 24,30 | 24,51 | 24,51 | 10.968 |
06 mar 2024 | 24,61 | 24,83 | 24,61 | 24,83 | 24,83 | 13.153 |
05 mar 2024 | 24,55 | 24,60 | 24,49 | 24,49 | 24,49 | 5.678 |
04 mar 2024 | 24,55 | 24,59 | 24,50 | 24,53 | 24,53 | 6.407 |
01 mar 2024 | 24,61 | 24,65 | 24,51 | 24,63 | 24,63 | 23.826 |
29 feb 2024 | 24,10 | 24,18 | 24,02 | 24,15 | 24,15 | 2.195 |
28 feb 2024 | 23,98 | 23,98 | 23,90 | 23,92 | 23,92 | 6.563 |
27 feb 2024 | 24,04 | 24,07 | 24,02 | 24,07 | 24,07 | 4.888 |
26 feb 2024 | 24,09 | 24,14 | 23,99 | 24,09 | 24,09 | 13.596 |
23 feb 2024 | 24,19 | 24,30 | 24,19 | 24,28 | 24,28 | 3.273 |
22 feb 2024 | 23,99 | 24,14 | 23,99 | 24,13 | 24,13 | 9.018 |
21 feb 2024 | 23,59 | 23,67 | 23,59 | 23,60 | 23,60 | 5.662 |
20 feb 2024 | 23,80 | 23,80 | 23,53 | 23,53 | 23,53 | 9.867 |
19 feb 2024 | 23,74 | 23,83 | 23,74 | 23,81 | 23,81 | 4.156 |
16 feb 2024 | 23,90 | 23,90 | 23,66 | 23,76 | 23,76 | 14.209 |
15 feb 2024 | 23,70 | 23,77 | 23,67 | 23,77 | 23,77 | 18.797 |
14 feb 2024 | 23,48 | 23,55 | 23,46 | 23,46 | 23,46 | 5.978 |
13 feb 2024 | 23,64 | 23,64 | 23,38 | 23,42 | 23,42 | 10.010 |
12 feb 2024 | 23,14 | 23,30 | 23,14 | 23,30 | 23,30 | 10.347 |
09 feb 2024 | 22,98 | 23,04 | 22,95 | 22,95 | 22,95 | 4.857 |
08 feb 2024 | 22,99 | 23,03 | 22,94 | 22,97 | 22,97 | 3.513 |
07 feb 2024 | 22,66 | 22,71 | 22,58 | 22,68 | 22,68 | 12.835 |
06 feb 2024 | 22,61 | 22,68 | 22,57 | 22,60 | 22,60 | 13.334 |
05 feb 2024 | 22,70 | 22,76 | 22,65 | 22,66 | 22,66 | 5.438 |
02 feb 2024 | 22,60 | 22,68 | 22,60 | 22,65 | 22,65 | 8.240 |
01 feb 2024 | 22,67 | 22,74 | 22,57 | 22,59 | 22,59 | 4.363 |
31 gen 2024 | 22,69 | 22,69 | 22,59 | 22,60 | 22,60 | 1.490 |
30 gen 2024 | 22,50 | 22,50 | 22,44 | 22,45 | 22,45 | 2.941 |
29 gen 2024 | 22,44 | 22,53 | 22,44 | 22,50 | 22,50 | 4.378 |
26 gen 2024 | 22,40 | 22,42 | 22,33 | 22,42 | 22,42 | 3.462 |
25 gen 2024 | 22,47 | 22,61 | 22,40 | 22,55 | 22,55 | 5.873 |
24 gen 2024 | 22,58 | 22,67 | 22,47 | 22,59 | 22,59 | 8.203 |
23 gen 2024 | 22,60 | 22,66 | 22,44 | 22,59 | 22,59 | 8.892 |
22 gen 2024 | 22,67 | 22,79 | 22,67 | 22,77 | 22,77 | 16.235 |
19 gen 2024 | 22,32 | 22,41 | 22,27 | 22,34 | 22,34 | 2.779 |
18 gen 2024 | 22,10 | 22,32 | 22,09 | 22,31 | 22,31 | 5.987 |
17 gen 2024 | 22,10 | 22,10 | 21,91 | 21,98 | 21,98 | 11.401 |
16 gen 2024 | 22,33 | 22,52 | 22,33 | 22,50 | 22,50 | 7.586 |
15 gen 2024 | 22,66 | 22,75 | 22,61 | 22,75 | 22,75 | 6.758 |
12 gen 2024 | 22,40 | 22,56 | 22,35 | 22,50 | 22,50 | 17.783 |
11 gen 2024 | 22,22 | 22,22 | 21,98 | 21,98 | 21,98 | 16.624 |
10 gen 2024 | 21,88 | 21,95 | 21,83 | 21,85 | 21,85 | 9.304 |
*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...