Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 25,55 | 25,68 | 25,50 | 25,67 | 25,67 | 10.592 |
02 mag 2024 | 25,51 | 25,70 | 25,40 | 25,45 | 25,45 | 302.642 |
01 mag 2024 | 25,41 | 25,70 | 25,30 | 25,50 | 25,50 | 854.372 |
30 apr 2024 | 25,33 | 25,91 | 24,51 | 25,82 | 25,82 | 314.184 |
29 apr 2024 | 25,20 | 25,53 | 25,12 | 25,39 | 25,39 | 150.638 |
26 apr 2024 | 25,73 | 25,78 | 24,95 | 25,22 | 25,22 | 233.514 |
24 apr 2024 | 24,45 | 25,64 | 24,45 | 25,45 | 25,45 | 426.363 |
23 apr 2024 | 24,13 | 24,36 | 24,04 | 24,36 | 24,36 | 1.289.862 |
22 apr 2024 | 24,50 | 24,83 | 24,02 | 24,09 | 24,09 | 302.942 |
19 apr 2024 | 24,20 | 24,48 | 24,10 | 24,40 | 24,40 | 183.748 |
18 apr 2024 | 23,93 | 24,52 | 23,87 | 24,37 | 24,37 | 285.168 |
17 apr 2024 | 24,08 | 24,63 | 23,97 | 24,60 | 24,60 | 204.035 |
16 apr 2024 | 23,97 | 24,29 | 23,97 | 24,14 | 24,14 | 219.719 |
15 apr 2024 | 23,86 | 24,45 | 23,79 | 24,34 | 24,34 | 317.301 |
12 apr 2024 | 23,13 | 24,17 | 23,13 | 24,08 | 24,08 | 139.545 |
11 apr 2024 | 23,82 | 24,18 | 23,75 | 24,14 | 24,14 | 272.214 |
10 apr 2024 | 23,65 | 24,31 | 23,65 | 24,22 | 24,22 | 325.941 |
09 apr 2024 | 23,45 | 23,65 | 23,19 | 23,63 | 23,63 | 183.060 |
08 apr 2024 | 23,63 | 23,79 | 23,27 | 23,45 | 23,45 | 243.464 |
05 apr 2024 | 22,94 | 23,88 | 22,94 | 23,72 | 23,72 | 334.345 |
04 apr 2024 | 23,33 | 23,34 | 23,00 | 23,27 | 23,27 | 215.487 |
03 apr 2024 | 23,29 | 23,45 | 23,02 | 23,20 | 23,20 | 315.068 |
02 apr 2024 | 23,65 | 24,00 | 23,40 | 23,83 | 23,83 | 443.605 |
28 mar 2024 | 23,87 | 24,31 | 23,19 | 23,66 | 23,66 | 871.671 |
27 mar 2024 | 24,25 | 24,42 | 24,14 | 24,33 | 24,33 | 282.057 |
26 mar 2024 | 24,10 | 24,50 | 23,88 | 24,36 | 24,36 | 541.693 |
25 mar 2024 | 24,20 | 24,77 | 24,05 | 24,05 | 24,05 | 498.976 |
22 mar 2024 | 23,60 | 24,24 | 23,49 | 24,18 | 24,18 | 757.964 |
21 mar 2024 | 22,35 | 22,76 | 22,15 | 22,45 | 22,45 | 379.615 |
20 mar 2024 | 22,17 | 22,24 | 21,88 | 22,20 | 22,20 | 306.755 |
19 mar 2024 | 22,03 | 22,27 | 22,03 | 22,20 | 22,20 | 420.504 |
18 mar 2024 | 22,01 | 22,38 | 21,89 | 22,21 | 22,21 | 193.240 |
15 mar 2024 | 22,56 | 22,56 | 22,01 | 22,01 | 22,01 | 210.209 |
14 mar 2024 | 22,73 | 22,75 | 22,48 | 22,56 | 22,56 | 180.017 |
13 mar 2024 | 22,90 | 23,08 | 22,74 | 22,85 | 22,85 | 188.880 |
12 mar 2024 | 22,60 | 23,07 | 22,50 | 22,75 | 22,75 | 184.104 |
11 mar 2024 | 22,92 | 22,99 | 22,78 | 22,79 | 22,79 | 85.274 |
08 mar 2024 | 23,17 | 23,33 | 22,65 | 23,19 | 23,19 | 211.929 |
07 mar 2024 | 23,36 | 23,36 | 22,74 | 22,95 | 22,95 | 253.083 |
06 mar 2024 | 23,24 | 23,27 | 22,72 | 23,18 | 23,18 | 240.476 |
05 mar 2024 | 22,90 | 23,26 | 22,71 | 23,24 | 23,24 | 277.462 |
04 mar 2024 | 22,85 | 23,08 | 22,75 | 22,75 | 22,75 | 151.975 |
01 mar 2024 | 23,09 | 23,17 | 22,83 | 22,83 | 22,83 | 230.049 |
29 feb 2024 | 23,29 | 23,43 | 22,98 | 22,99 | 22,99 | 421.534 |
28 feb 2024 | 23,49 | 23,58 | 23,34 | 23,44 | 23,44 | 185.135 |
27 feb 2024 | 23,22 | 23,47 | 23,10 | 23,33 | 23,33 | 121.420 |
26 feb 2024 | 23,45 | 23,45 | 23,10 | 23,39 | 23,39 | 138.255 |
23 feb 2024 | 22,73 | 23,32 | 22,63 | 23,21 | 23,21 | 256.944 |
22 feb 2024 | 22,59 | 22,84 | 22,55 | 22,55 | 22,55 | 97.321 |
21 feb 2024 | 22,58 | 22,77 | 22,27 | 22,37 | 22,37 | 215.214 |
20 feb 2024 | 22,58 | 22,62 | 22,14 | 22,14 | 22,14 | 198.790 |
19 feb 2024 | 22,91 | 22,91 | 22,35 | 22,38 | 22,38 | 178.383 |
16 feb 2024 | 22,92 | 22,96 | 22,57 | 22,69 | 22,69 | 377.838 |
15 feb 2024 | 22,49 | 22,83 | 22,32 | 22,70 | 22,70 | 234.562 |
14 feb 2024 | 21,79 | 22,41 | 21,79 | 22,32 | 22,32 | 183.813 |
13 feb 2024 | 22,21 | 22,37 | 22,06 | 22,13 | 22,13 | 236.023 |
12 feb 2024 | 22,85 | 22,85 | 22,20 | 22,42 | 22,42 | 233.231 |
09 feb 2024 | 22,99 | 23,14 | 22,74 | 23,03 | 23,03 | 257.267 |
08 feb 2024 | 23,46 | 23,46 | 22,83 | 23,08 | 23,08 | 210.106 |
07 feb 2024 | 23,74 | 23,74 | 23,30 | 23,30 | 23,30 | 261.275 |
06 feb 2024 | 23,25 | 23,62 | 22,95 | 23,39 | 23,39 | 419.277 |
05 feb 2024 | 22,60 | 23,41 | 22,44 | 23,24 | 23,24 | 376.780 |
02 feb 2024 | 22,53 | 22,91 | 22,47 | 22,85 | 22,85 | 519.752 |
01 feb 2024 | 22,04 | 22,56 | 21,95 | 22,56 | 22,56 | 357.960 |
31 gen 2024 | 22,22 | 22,22 | 21,88 | 22,14 | 22,14 | 261.759 |
30 gen 2024 | 22,03 | 22,26 | 21,98 | 22,17 | 22,17 | 161.601 |
29 gen 2024 | 22,10 | 22,15 | 21,86 | 21,94 | 21,94 | 143.805 |
25 gen 2024 | 22,35 | 22,36 | 21,90 | 21,93 | 21,93 | 654.100 |
24 gen 2024 | 22,30 | 22,32 | 21,91 | 22,29 | 22,29 | 173.180 |
23 gen 2024 | 21,93 | 22,06 | 21,39 | 21,94 | 21,94 | 171.682 |
22 gen 2024 | 21,52 | 21,71 | 21,36 | 21,55 | 21,55 | 184.661 |
19 gen 2024 | 21,96 | 21,97 | 21,65 | 21,65 | 21,65 | 188.718 |
18 gen 2024 | 21,52 | 21,86 | 21,47 | 21,75 | 21,75 | 248.941 |
17 gen 2024 | 21,80 | 22,02 | 21,62 | 21,67 | 21,67 | 236.222 |
16 gen 2024 | 21,70 | 22,03 | 21,62 | 21,90 | 21,90 | 227.008 |
15 gen 2024 | 22,38 | 22,44 | 22,25 | 22,32 | 22,32 | 33.758 |
12 gen 2024 | 22,14 | 22,40 | 22,08 | 22,36 | 22,36 | 137.841 |
11 gen 2024 | 22,33 | 22,33 | 21,91 | 22,14 | 22,14 | 155.226 |
10 gen 2024 | 22,40 | 22,40 | 22,03 | 22,09 | 22,09 | 195.850 |
09 gen 2024 | 22,33 | 22,61 | 22,25 | 22,32 | 22,32 | 176.318 |
08 gen 2024 | 22,31 | 22,32 | 21,99 | 22,10 | 22,10 | 155.078 |
05 gen 2024 | 22,28 | 22,38 | 22,15 | 22,20 | 22,20 | 162.103 |
04 gen 2024 | 21,92 | 22,37 | 21,71 | 22,19 | 22,19 | 265.326 |
03 gen 2024 | 21,85 | 21,97 | 21,80 | 21,81 | 21,81 | 234.338 |
02 gen 2024 | 21,80 | 22,17 | 21,74 | 22,05 | 22,05 | 110.835 |
29 dic 2023 | 21,93 | 21,96 | 21,70 | 21,83 | 21,83 | 232.004 |
28 dic 2023 | 22,00 | 22,06 | 21,80 | 22,04 | 22,04 | 277.786 |
27 dic 2023 | 21,76 | 21,85 | 21,58 | 21,70 | 21,70 | 329.979 |
22 dic 2023 | 21,80 | 21,91 | 21,70 | 21,75 | 21,75 | 182.096 |
21 dic 2023 | 22,00 | 22,15 | 21,86 | 21,86 | 21,86 | 338.376 |
20 dic 2023 | 22,53 | 22,53 | 21,99 | 21,99 | 21,99 | 264.490 |
19 dic 2023 | 22,39 | 22,47 | 22,18 | 22,31 | 22,31 | 234.715 |
18 dic 2023 | 22,20 | 22,34 | 22,11 | 22,17 | 22,17 | 200.891 |
15 dic 2023 | 23,10 | 23,10 | 22,09 | 22,09 | 22,09 | 706.926 |
14 dic 2023 | 22,59 | 23,05 | 22,46 | 22,92 | 22,92 | 411.925 |
13 dic 2023 | 22,35 | 22,47 | 22,21 | 22,31 | 22,31 | 351.770 |
12 dic 2023 | 22,09 | 22,24 | 21,92 | 22,22 | 22,22 | 266.130 |
11 dic 2023 | 22,45 | 22,53 | 22,00 | 22,08 | 22,08 | 328.494 |
08 dic 2023 | 21,92 | 22,39 | 21,82 | 22,34 | 22,34 | 177.058 |
07 dic 2023 | 22,21 | 22,48 | 22,00 | 22,18 | 22,18 | 469.439 |
*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...