Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 28,42 | 28,40 | 28,03 | 28,03 | 28,03 | 2.451 |
02 mag 2024 | 28,03 | 28,58 | 27,79 | 28,35 | 28,35 | 18.200 |
01 mag 2024 | 26,23 | 26,52 | 26,23 | 26,46 | 26,46 | 1.200 |
30 apr 2024 | 26,96 | 27,20 | 26,71 | 27,16 | 27,16 | 600 |
29 apr 2024 | 25,46 | 25,79 | 25,41 | 25,67 | 25,67 | 3.100 |
26 apr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 200 |
25 apr 2024 | 26,73 | 26,89 | 26,63 | 26,63 | 26,63 | 2.000 |
24 apr 2024 | 25,28 | 26,00 | 25,28 | 26,00 | 26,00 | 900 |
23 apr 2024 | 25,69 | 25,81 | 25,68 | 25,81 | 25,81 | 1.800 |
22 apr 2024 | 25,75 | 26,01 | 25,68 | 25,88 | 25,88 | 3.600 |
19 apr 2024 | 27,34 | 27,34 | 26,53 | 26,77 | 26,77 | 3.800 |
18 apr 2024 | 27,62 | 28,04 | 27,58 | 27,83 | 27,83 | 8.400 |
17 apr 2024 | 27,10 | 27,42 | 27,02 | 27,32 | 27,32 | 5.200 |
16 apr 2024 | 28,38 | 28,98 | 28,38 | 28,83 | 28,83 | 8.000 |
15 apr 2024 | 27,19 | 27,63 | 27,17 | 27,28 | 27,28 | 4.500 |
12 apr 2024 | 27,63 | 27,97 | 27,31 | 27,97 | 27,97 | 4.000 |
11 apr 2024 | 26,01 | 26,81 | 26,01 | 26,72 | 26,72 | 7.400 |
10 apr 2024 | 24,34 | 24,55 | 24,32 | 24,44 | 24,44 | 2.400 |
09 apr 2024 | 24,95 | 25,21 | 24,77 | 24,89 | 24,89 | 7.700 |
08 apr 2024 | 24,46 | 24,78 | 24,46 | 24,66 | 24,66 | 5.100 |
05 apr 2024 | 23,21 | 23,77 | 23,16 | 23,71 | 23,71 | 4.100 |
04 apr 2024 | 22,74 | 22,74 | 22,65 | 22,70 | 22,70 | 1.000 |
03 apr 2024 | 22,46 | 22,50 | 22,22 | 22,42 | 22,42 | 4.600 |
02 apr 2024 | 23,02 | 23,02 | 22,74 | 22,89 | 22,89 | 2.600 |
01 apr 2024 | 23,95 | 24,32 | 23,90 | 24,02 | 24,02 | 2.900 |
28 mar 2024 | 23,83 | 24,19 | 23,83 | 24,13 | 24,13 | 3.400 |
27 mar 2024 | 23,99 | 24,35 | 23,92 | 24,25 | 24,25 | 3.400 |
26 mar 2024 | 24,48 | 24,50 | 24,16 | 24,41 | 24,41 | 5.000 |
25 mar 2024 | 24,89 | 25,25 | 24,89 | 25,04 | 25,04 | 13.100 |
22 mar 2024 | 23,68 | 24,04 | 23,68 | 23,88 | 23,88 | 16.200 |
21 mar 2024 | 23,06 | 23,15 | 22,87 | 22,96 | 22,96 | 2.500 |
20 mar 2024 | 23,55 | 23,55 | 23,17 | 23,33 | 23,33 | 900 |
19 mar 2024 | 23,22 | 23,64 | 23,16 | 23,64 | 23,64 | 1.700 |
18 mar 2024 | 23,67 | 24,00 | 23,49 | 23,86 | 23,86 | 5.600 |
15 mar 2024 | 23,02 | 23,14 | 22,68 | 23,09 | 23,09 | 4.600 |
14 mar 2024 | 21,62 | 22,90 | 21,62 | 22,88 | 22,88 | 2.800 |
13 mar 2024 | 21,45 | 21,69 | 21,45 | 21,69 | 21,69 | 4.500 |
12 mar 2024 | 21,60 | 22,13 | 21,54 | 22,13 | 22,13 | 8.800 |
11 mar 2024 | 21,77 | 21,77 | 21,64 | 21,75 | 21,75 | 5.400 |
08 mar 2024 | 22,56 | 22,67 | 22,56 | 22,67 | 22,67 | 600 |
07 mar 2024 | 23,08 | 23,08 | 23,05 | 23,05 | 23,05 | 500 |
06 mar 2024 | 23,32 | 23,33 | 22,77 | 22,77 | 22,77 | 2.300 |
05 mar 2024 | 23,16 | 23,58 | 23,16 | 23,28 | 23,28 | 3.800 |
04 mar 2024 | 21,41 | 22,17 | 21,41 | 22,17 | 22,17 | 26.900 |
01 mar 2024 | 21,70 | 21,96 | 21,70 | 21,81 | 21,81 | 3.000 |
29 feb 2024 | 21,65 | 22,03 | 21,65 | 21,93 | 21,93 | 1.400 |
28 feb 2024 | 22,42 | 22,65 | 22,11 | 22,25 | 22,25 | 2.200 |
27 feb 2024 | 21,22 | 21,75 | 21,19 | 21,70 | 21,70 | 4.000 |
26 feb 2024 | 20,50 | 21,00 | 20,50 | 20,88 | 20,88 | 7.400 |
23 feb 2024 | 20,19 | 20,31 | 20,09 | 20,28 | 20,28 | 3.200 |
22 feb 2024 | 20,40 | 20,40 | 20,24 | 20,27 | 20,27 | 5.700 |
21 feb 2024 | 20,98 | 21,15 | 20,98 | 21,08 | 21,08 | 1.700 |
20 feb 2024 | 20,54 | 21,01 | 20,54 | 20,94 | 20,94 | 4.100 |
16 feb 2024 | 21,71 | 22,07 | 21,71 | 22,07 | 22,07 | 900 |
15 feb 2024 | 22,57 | 22,71 | 22,30 | 22,36 | 22,36 | 6.400 |
14 feb 2024 | 21,64 | 21,85 | 21,59 | 21,85 | 21,85 | 4.000 |
13 feb 2024 | 21,82 | 21,87 | 21,52 | 21,87 | 21,87 | 3.400 |
12 feb 2024 | 22,02 | 22,10 | 21,89 | 21,97 | 21,97 | 7.000 |
09 feb 2024 | 22,76 | 22,76 | 22,43 | 22,65 | 22,65 | 2.300 |
08 feb 2024 | 23,62 | 23,62 | 23,31 | 23,42 | 23,42 | 4.200 |
07 feb 2024 | 23,98 | 24,06 | 23,93 | 24,06 | 24,06 | 6.300 |
06 feb 2024 | 24,48 | 24,62 | 24,35 | 24,47 | 24,47 | 800 |
05 feb 2024 | 24,14 | 24,14 | 23,96 | 24,07 | 24,07 | 10.900 |
02 feb 2024 | 24,40 | 24,54 | 24,32 | 24,51 | 24,51 | 12.400 |
01 feb 2024 | 24,45 | 24,45 | 23,87 | 24,08 | 24,08 | 2.200 |
31 gen 2024 | 24,70 | 24,74 | 24,70 | 24,74 | 24,74 | 1.000 |
30 gen 2024 | 23,91 | 24,67 | 23,91 | 24,67 | 24,67 | 2.900 |
29 gen 2024 | 24,33 | 24,42 | 23,78 | 23,83 | 23,83 | 2.100 |
26 gen 2024 | 24,23 | 24,46 | 24,18 | 24,28 | 24,28 | 5.100 |
25 gen 2024 | 24,34 | 24,55 | 24,25 | 24,42 | 24,42 | 1.100 |
24 gen 2024 | 25,20 | 25,42 | 25,17 | 25,33 | 25,33 | 1.100 |
23 gen 2024 | 23,85 | 24,42 | 23,85 | 24,37 | 24,37 | 6.100 |
22 gen 2024 | 23,69 | 24,08 | 23,56 | 23,97 | 23,97 | 6.300 |
19 gen 2024 | 24,40 | 24,60 | 24,21 | 24,48 | 24,48 | 4.900 |
18 gen 2024 | 24,16 | 24,34 | 24,16 | 24,34 | 24,34 | 2.400 |
17 gen 2024 | 24,62 | 24,62 | 24,01 | 24,33 | 24,33 | 4.300 |
16 gen 2024 | 25,17 | 25,30 | 25,03 | 25,11 | 25,11 | 4.000 |
12 gen 2024 | 25,49 | 25,49 | 24,90 | 25,31 | 25,31 | 7.700 |
11 gen 2024 | 26,29 | 26,30 | 25,90 | 26,17 | 26,17 | 5.400 |
10 gen 2024 | 26,89 | 26,99 | 26,62 | 26,80 | 26,80 | 3.400 |
09 gen 2024 | 27,70 | 27,91 | 27,50 | 27,69 | 27,69 | 5.500 |
08 gen 2024 | 28,27 | 28,27 | 27,52 | 27,69 | 27,69 | 21.700 |
05 gen 2024 | 29,18 | 29,18 | 29,06 | 29,12 | 29,12 | 900 |
04 gen 2024 | 29,02 | 29,13 | 29,00 | 29,13 | 29,13 | 300 |
03 gen 2024 | 29,48 | 29,88 | 29,48 | 29,72 | 29,72 | 12.100 |
02 gen 2024 | 29,19 | 29,26 | 28,78 | 29,21 | 29,21 | 3.400 |
29 dic 2023 | 30,65 | 30,77 | 30,59 | 30,68 | 30,68 | 4.900 |
28 dic 2023 | 30,60 | 30,75 | 30,45 | 30,67 | 30,67 | 9.200 |
27 dic 2023 | 30,50 | 30,61 | 30,50 | 30,60 | 30,60 | 8.200 |
26 dic 2023 | 30,15 | 30,22 | 30,15 | 30,22 | 30,22 | 400 |
22 dic 2023 | 30,19 | 30,35 | 30,19 | 30,22 | 30,22 | 1.700 |
21 dic 2023 | 29,66 | 30,17 | 29,64 | 29,89 | 29,89 | 8.800 |
20 dic 2023 | 28,22 | 28,91 | 28,22 | 28,76 | 28,76 | 9.000 |
19 dic 2023 | 27,50 | 27,67 | 27,39 | 27,53 | 27,53 | 5.200 |
18 dic 2023 | 27,61 | 27,61 | 27,31 | 27,33 | 27,33 | 7.400 |
15 dic 2023 | 26,57 | 26,80 | 26,47 | 26,73 | 26,73 | 2.700 |
14 dic 2023 | 27,37 | 27,37 | 26,47 | 26,63 | 26,63 | 5.100 |
13 dic 2023 | 27,36 | 27,60 | 27,25 | 27,55 | 27,55 | 23.000 |
12 dic 2023 | 26,94 | 27,23 | 26,94 | 27,12 | 27,12 | 3.100 |
11 dic 2023 | 26,78 | 27,09 | 26,37 | 26,84 | 26,84 | 57.800 |
*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...