Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 28,11 | 28,11 | 26,77 | 26,77 | 26,77 | 391 |
02 mag 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
30 apr 2024 | 26,32 | 26,32 | 25,40 | 25,40 | 25,40 | 424 |
29 apr 2024 | 25,13 | 25,32 | 25,13 | 25,32 | 25,32 | - |
26 apr 2024 | 24,79 | 25,04 | 24,79 | 25,04 | 25,04 | 75 |
25 apr 2024 | 24,82 | 24,82 | 23,87 | 23,87 | 23,87 | - |
24 apr 2024 | 24,87 | 25,00 | 24,87 | 25,00 | 25,00 | - |
23 apr 2024 | 24,55 | 24,55 | 24,54 | 24,54 | 24,54 | - |
22 apr 2024 | 23,52 | 24,27 | 23,52 | 24,27 | 24,27 | - |
19 apr 2024 | 22,55 | 22,86 | 22,55 | 22,86 | 22,86 | - |
18 apr 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
17 apr 2024 | 22,31 | 22,39 | 22,31 | 22,39 | 22,39 | - |
16 apr 2024 | 22,28 | 22,29 | 22,28 | 22,29 | 22,29 | - |
15 apr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | 245 |
12 apr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
11 apr 2024 | 24,05 | 24,05 | 23,74 | 23,74 | 23,74 | - |
10 apr 2024 | 25,14 | 25,14 | 23,94 | 23,94 | 23,94 | - |
09 apr 2024 | 24,84 | 24,86 | 24,84 | 24,86 | 24,86 | - |
08 apr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
05 apr 2024 | 24,28 | 24,28 | 23,86 | 23,86 | 23,86 | - |
04 apr 2024 | 24,31 | 24,31 | 24,25 | 24,25 | 24,25 | - |
03 apr 2024 | 24,23 | 24,37 | 24,23 | 24,37 | 24,37 | - |
02 apr 2024 | 23,76 | 23,79 | 23,76 | 23,79 | 23,79 | - |
28 mar 2024 | 24,37 | 24,37 | 24,15 | 24,15 | 24,15 | - |
27 mar 2024 | 24,73 | 24,73 | 24,35 | 24,35 | 24,35 | - |
26 mar 2024 | 24,95 | 24,97 | 24,95 | 24,97 | 24,97 | - |
25 mar 2024 | 24,27 | 24,72 | 24,27 | 24,72 | 24,72 | - |
22 mar 2024 | 23,78 | 24,22 | 23,78 | 24,22 | 24,22 | 250 |
21 mar 2024 | 23,88 | 23,88 | 23,69 | 23,74 | 23,74 | 42 |
20 mar 2024 | 22,09 | 23,41 | 22,09 | 23,41 | 23,41 | - |
19 mar 2024 | 21,28 | 21,84 | 21,28 | 21,84 | 21,84 | - |
18 mar 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
15 mar 2024 | 20,61 | 20,61 | 20,31 | 20,31 | 20,31 | - |
14 mar 2024 | 21,05 | 21,05 | 20,62 | 20,62 | 20,62 | - |
13 mar 2024 | 20,37 | 20,37 | 20,17 | 20,17 | 20,17 | - |
12 mar 2024 | 20,39 | 20,39 | 20,33 | 20,33 | 20,33 | - |
11 mar 2024 | 20,20 | 20,30 | 20,20 | 20,30 | 20,30 | - |
08 mar 2024 | 20,75 | 20,75 | 20,34 | 20,34 | 20,34 | - |
07 mar 2024 | 20,66 | 20,66 | 20,60 | 20,60 | 20,60 | - |
06 mar 2024 | 20,00 | 20,56 | 20,00 | 20,56 | 20,56 | - |
05 mar 2024 | 20,50 | 20,50 | 20,00 | 20,00 | 20,00 | - |
04 mar 2024 | 21,70 | 21,70 | 21,69 | 21,69 | 21,69 | 3 |
01 mar 2024 | 21,75 | 21,75 | 21,71 | 21,71 | 21,71 | - |
29 feb 2024 | 21,50 | 21,86 | 21,47 | 21,47 | 21,47 | 320 |
28 feb 2024 | 22,27 | 22,27 | 21,45 | 21,45 | 21,45 | - |
27 feb 2024 | 22,21 | 22,21 | 22,17 | 22,17 | 22,17 | - |
26 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
23 feb 2024 | 22,60 | 22,60 | 22,19 | 22,19 | 22,19 | - |
22 feb 2024 | 22,38 | 22,72 | 22,38 | 22,67 | 22,67 | 500 |
21 feb 2024 | 23,25 | 23,25 | 22,66 | 22,66 | 22,66 | - |
20 feb 2024 | 23,64 | 23,64 | 23,16 | 23,16 | 23,16 | - |
19 feb 2024 | 23,68 | 23,68 | 23,53 | 23,53 | 23,53 | - |
16 feb 2024 | 24,01 | 24,01 | 23,78 | 23,78 | 23,78 | - |
15 feb 2024 | 24,04 | 24,47 | 24,04 | 24,47 | 24,47 | - |
14 feb 2024 | 23,72 | 23,72 | 23,35 | 23,35 | 23,35 | - |
13 feb 2024 | 23,83 | 23,83 | 23,19 | 23,19 | 23,19 | - |
12 feb 2024 | 23,74 | 23,91 | 23,74 | 23,91 | 23,91 | - |
09 feb 2024 | 23,28 | 23,95 | 23,28 | 23,95 | 23,95 | - |
08 feb 2024 | 23,26 | 23,26 | 22,29 | 23,06 | 23,06 | 25 |
07 feb 2024 | 21,34 | 22,26 | 21,34 | 21,83 | 21,83 | 1.200 |
06 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
05 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
02 feb 2024 | 21,80 | 21,80 | 21,71 | 21,71 | 21,71 | - |
01 feb 2024 | 21,70 | 21,72 | 21,70 | 21,72 | 21,72 | - |
31 gen 2024 | 21,95 | 21,95 | 21,66 | 21,66 | 21,66 | - |
30 gen 2024 | 22,64 | 22,64 | 22,02 | 22,02 | 22,02 | - |
29 gen 2024 | 22,40 | 22,40 | 22,32 | 22,32 | 22,32 | - |
26 gen 2024 | 23,04 | 23,04 | 22,58 | 22,58 | 22,58 | - |
25 gen 2024 | 22,62 | 23,03 | 22,62 | 23,03 | 23,03 | - |
24 gen 2024 | 22,72 | 22,72 | 22,41 | 22,41 | 22,41 | - |
23 gen 2024 | 24,14 | 24,14 | 22,55 | 22,55 | 22,55 | - |
22 gen 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
19 gen 2024 | 24,57 | 24,57 | 24,15 | 24,15 | 24,15 | - |
18 gen 2024 | 24,29 | 24,36 | 24,29 | 24,36 | 24,36 | - |
17 gen 2024 | 23,23 | 23,53 | 23,23 | 23,53 | 23,53 | - |
16 gen 2024 | 23,94 | 23,94 | 23,57 | 23,57 | 23,57 | - |
15 gen 2024 | 24,49 | 24,49 | 24,14 | 24,14 | 24,14 | 140 |
12 gen 2024 | 23,86 | 24,40 | 23,86 | 24,40 | 24,40 | 200 |
11 gen 2024 | 23,45 | 23,45 | 23,18 | 23,18 | 23,18 | - |
10 gen 2024 | 22,93 | 22,93 | 22,55 | 22,55 | 22,55 | - |
09 gen 2024 | 22,52 | 22,66 | 22,52 | 22,66 | 22,66 | - |
08 gen 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
05 gen 2024 | 22,38 | 22,38 | 22,26 | 22,26 | 22,26 | - |
04 gen 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
03 gen 2024 | 23,28 | 23,28 | 22,61 | 22,61 | 22,61 | - |
02 gen 2024 | 23,28 | 23,28 | 23,23 | 23,23 | 23,23 | - |
29 dic 2023 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
28 dic 2023 | 23,13 | 23,13 | 23,06 | 23,06 | 23,06 | - |
27 dic 2023 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
22 dic 2023 | 23,37 | 23,44 | 23,37 | 23,41 | 23,41 | 80 |
21 dic 2023 | 23,92 | 23,92 | 23,44 | 23,44 | 23,44 | - |
20 dic 2023 | 24,59 | 24,59 | 23,97 | 23,97 | 23,97 | - |
19 dic 2023 | 23,92 | 24,14 | 23,92 | 24,06 | 24,06 | 120 |
18 dic 2023 | 23,84 | 23,84 | 23,43 | 23,44 | 23,44 | 421 |
15 dic 2023 | 23,48 | 23,51 | 23,48 | 23,51 | 23,51 | - |
14 dic 2023 | 22,76 | 23,65 | 22,76 | 23,65 | 23,65 | - |
13 dic 2023 | 21,56 | 21,60 | 21,56 | 21,60 | 21,60 | - |
12 dic 2023 | 21,48 | 21,48 | 21,39 | 21,39 | 21,39 | - |
11 dic 2023 | 21,32 | 21,39 | 21,32 | 21,39 | 21,39 | - |
08 dic 2023 | 21,55 | 21,55 | 21,29 | 21,29 | 21,29 | - |
*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...