Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 23,34 | 23,66 | 23,26 | 23,63 | 23,63 | 4.283 |
30 apr 2024 | 23,56 | 23,64 | 23,17 | 23,17 | 23,17 | 1.255 |
29 apr 2024 | 23,65 | 23,65 | 23,47 | 23,52 | 23,52 | 5.721 |
26 apr 2024 | 22,85 | 23,44 | 22,85 | 23,42 | 23,42 | 4.293 |
25 apr 2024 | 23,01 | 23,01 | 22,78 | 22,87 | 22,87 | 1.954 |
24 apr 2024 | 23,15 | 23,36 | 23,00 | 23,00 | 23,00 | 1.661 |
23 apr 2024 | 23,12 | 23,15 | 22,90 | 23,03 | 23,03 | 2.811 |
22 apr 2024 | 23,10 | 23,10 | 22,84 | 23,00 | 23,00 | 4.462 |
19 apr 2024 | 22,38 | 22,93 | 22,15 | 22,88 | 22,88 | 10.308 |
18 apr 2024 | 22,60 | 22,73 | 22,43 | 22,50 | 22,50 | 5.639 |
17 apr 2024 | 22,48 | 22,68 | 22,31 | 22,63 | 22,63 | 5.431 |
16 apr 2024 | 22,90 | 22,92 | 22,40 | 22,59 | 22,59 | 22.394 |
15 apr 2024 | 23,36 | 23,42 | 23,00 | 23,18 | 23,18 | 13.795 |
12 apr 2024 | 23,57 | 23,68 | 23,39 | 23,42 | 23,42 | 6.672 |
11 apr 2024 | 23,65 | 23,70 | 23,60 | 23,58 | 23,58 | 3.448 |
10 apr 2024 | 24,05 | 24,08 | 23,71 | 23,75 | 23,75 | 19.876 |
09 apr 2024 | 23,91 | 24,01 | 23,75 | 23,98 | 23,98 | 3.734 |
08 apr 2024 | 23,21 | 23,67 | 23,21 | 23,69 | 23,69 | 6.983 |
05 apr 2024 | 23,45 | 23,58 | 23,30 | 23,27 | 23,27 | 970 |
04 apr 2024 | 23,50 | 23,85 | 23,43 | 23,95 | 23,95 | 5.299 |
03 apr 2024 | 23,50 | 23,50 | 23,21 | 23,25 | 23,25 | 7.959 |
02 apr 2024 | 23,53 | 23,84 | 23,53 | 23,64 | 23,64 | 2.131 |
28 mar 2024 | 24,01 | 24,01 | 23,79 | 23,95 | 23,95 | 2.670 |
27 mar 2024 | 23,75 | 23,80 | 23,67 | 23,84 | 23,84 | 462 |
26 mar 2024 | 23,77 | 23,83 | 23,70 | 23,70 | 23,70 | 1.455 |
25 mar 2024 | 23,84 | 23,84 | 23,55 | 23,67 | 23,67 | 4.023 |
22 mar 2024 | 23,94 | 23,98 | 23,77 | 23,80 | 23,80 | 1.830 |
21 mar 2024 | 24,05 | 24,17 | 23,94 | 23,98 | 23,98 | 1.154 |
20 mar 2024 | 23,55 | 23,68 | 23,55 | 23,79 | 23,79 | 3.313 |
19 mar 2024 | 23,37 | 23,70 | 23,31 | 23,66 | 23,66 | 1.338 |
18 mar 2024 | 23,52 | 23,70 | 23,35 | 23,44 | 23,44 | 6.012 |
15 mar 2024 | 23,64 | 23,80 | 23,51 | 23,58 | 23,58 | 3.493 |
14 mar 2024 | 23,73 | 23,82 | 23,73 | 23,80 | 23,80 | 5.140 |
13 mar 2024 | 23,94 | 24,15 | 23,94 | 24,08 | 24,08 | 3.842 |
12 mar 2024 | 23,75 | 23,96 | 23,75 | 23,98 | 23,98 | 3.628 |
11 mar 2024 | 24,05 | 24,05 | 23,60 | 23,88 | 23,88 | 4.835 |
08 mar 2024 | 24,55 | 24,55 | 23,78 | 23,92 | 23,92 | 7.831 |
07 mar 2024 | 24,59 | 24,69 | 24,56 | 24,55 | 24,55 | 12.185 |
06 mar 2024 | 24,57 | 24,69 | 24,57 | 24,58 | 24,58 | 2.356 |
05 mar 2024 | 24,57 | 24,67 | 24,44 | 24,56 | 24,56 | 9.872 |
04 mar 2024 | 24,88 | 24,88 | 24,69 | 24,69 | 24,69 | 801 |
01 mar 2024 | 24,70 | 25,00 | 24,62 | 25,00 | 25,00 | 2.419 |
29 feb 2024 | 24,82 | 24,88 | 24,60 | 24,72 | 24,72 | 6.464 |
28 feb 2024 | 25,42 | 25,51 | 25,14 | 25,15 | 25,15 | 3.228 |
27 feb 2024 | 24,67 | 25,33 | 24,67 | 25,33 | 25,33 | 48.531 |
26 feb 2024 | 24,72 | 24,73 | 24,58 | 24,70 | 24,70 | 836 |
23 feb 2024 | 25,00 | 25,00 | 24,66 | 24,66 | 24,66 | 3.512 |
22 feb 2024 | 25,20 | 25,34 | 25,05 | 25,09 | 25,09 | 3.470 |
21 feb 2024 | 24,93 | 25,19 | 24,93 | 25,09 | 25,09 | 10.615 |
20 feb 2024 | 24,53 | 24,82 | 24,42 | 24,72 | 24,72 | 5.947 |
19 feb 2024 | 24,55 | 24,68 | 24,53 | 24,64 | 24,64 | 1.209 |
16 feb 2024 | 24,59 | 24,60 | 24,48 | 24,55 | 24,55 | 2.210 |
15 feb 2024 | 24,49 | 24,54 | 24,23 | 24,32 | 24,32 | 2.033 |
14 feb 2024 | 24,41 | 24,48 | 24,26 | 24,45 | 24,45 | 3.972 |
13 feb 2024 | 24,59 | 24,74 | 24,05 | 24,08 | 24,08 | 1.923 |
12 feb 2024 | 24,39 | 24,67 | 24,39 | 24,70 | 24,70 | 157 |
09 feb 2024 | 24,26 | 24,58 | 24,26 | 24,33 | 24,33 | 3.331 |
08 feb 2024 | 24,72 | 24,84 | 24,37 | 24,37 | 24,37 | 3.930 |
07 feb 2024 | 24,96 | 24,96 | 24,74 | 24,74 | 24,74 | 31.334 |
06 feb 2024 | 24,38 | 24,96 | 24,38 | 24,90 | 24,90 | 7.585 |
05 feb 2024 | 24,05 | 24,29 | 23,99 | 24,05 | 24,05 | 3.857 |
02 feb 2024 | 24,61 | 24,61 | 24,06 | 24,15 | 24,15 | 5.452 |
01 feb 2024 | 24,42 | 24,56 | 24,24 | 24,41 | 24,41 | 4.298 |
31 gen 2024 | 24,29 | 24,49 | 24,11 | 24,44 | 24,44 | 5.443 |
30 gen 2024 | 24,43 | 24,44 | 24,00 | 24,02 | 24,02 | 1.597 |
29 gen 2024 | 24,62 | 24,67 | 24,39 | 24,36 | 24,36 | 568 |
26 gen 2024 | 24,35 | 24,46 | 24,25 | 24,37 | 24,37 | 3.300 |
25 gen 2024 | 24,20 | 24,38 | 24,07 | 24,34 | 24,34 | 1.976 |
24 gen 2024 | 24,22 | 24,49 | 24,20 | 24,28 | 24,28 | 6.388 |
23 gen 2024 | 23,69 | 23,97 | 23,68 | 23,95 | 23,95 | 2.397 |
22 gen 2024 | 24,09 | 24,17 | 23,68 | 23,76 | 23,76 | 2.782 |
19 gen 2024 | 24,24 | 24,33 | 23,94 | 23,97 | 23,97 | 13.766 |
18 gen 2024 | 24,45 | 24,49 | 24,14 | 24,13 | 24,13 | 1.694 |
17 gen 2024 | 24,31 | 24,37 | 24,08 | 24,38 | 24,38 | 5.669 |
16 gen 2024 | 24,73 | 24,86 | 24,47 | 24,51 | 24,51 | 1.723 |
15 gen 2024 | 24,99 | 24,99 | 24,60 | 24,83 | 24,83 | 1.265 |
12 gen 2024 | 24,73 | 25,05 | 24,58 | 24,80 | 24,80 | 1.989 |
11 gen 2024 | 24,48 | 24,66 | 24,48 | 24,55 | 24,55 | 2.110 |
10 gen 2024 | 24,82 | 24,84 | 24,49 | 24,58 | 24,58 | 3.043 |
09 gen 2024 | 25,13 | 25,13 | 25,13 | 24,83 | 24,83 | 40 |
08 gen 2024 | 24,90 | 24,95 | 24,69 | 24,91 | 24,91 | 1.288 |
05 gen 2024 | 24,60 | 25,00 | 24,60 | 24,96 | 24,96 | 1.330 |
04 gen 2024 | 25,01 | 25,01 | 24,86 | 24,76 | 24,76 | 1.878 |
03 gen 2024 | 24,83 | 24,83 | 24,65 | 24,98 | 24,98 | 2.617 |
02 gen 2024 | 25,06 | 25,27 | 24,97 | 25,02 | 25,02 | 3.081 |
29 dic 2023 | 25,18 | 25,18 | 24,92 | 24,96 | 24,96 | 1.244 |
28 dic 2023 | 25,18 | 25,18 | 24,40 | 25,10 | 25,10 | 3.144 |
27 dic 2023 | 25,01 | 25,58 | 24,51 | 25,18 | 25,18 | 6.716 |
22 dic 2023 | 24,70 | 24,97 | 24,70 | 25,03 | 25,03 | 1.255 |
21 dic 2023 | 24,71 | 24,89 | 24,67 | 24,94 | 24,94 | 4.997 |
20 dic 2023 | 25,10 | 25,10 | 24,78 | 24,86 | 24,86 | 1.686 |
19 dic 2023 | 24,81 | 25,09 | 24,80 | 24,93 | 24,93 | 12.057 |
18 dic 2023 | 24,49 | 24,62 | 24,41 | 24,58 | 24,58 | 2.371 |
15 dic 2023 | 24,68 | 24,76 | 24,45 | 24,56 | 24,56 | 18.042 |
14 dic 2023 | 24,68 | 24,71 | 24,36 | 24,44 | 24,44 | 5.695 |
13 dic 2023 | 24,08 | 24,24 | 24,00 | 24,19 | 24,19 | 3.252 |
12 dic 2023 | 24,51 | 24,51 | 24,20 | 24,19 | 24,19 | 949 |
11 dic 2023 | 24,57 | 24,57 | 24,26 | 24,49 | 24,49 | 1.679 |
08 dic 2023 | 24,40 | 24,52 | 24,39 | 24,42 | 24,42 | 1.218 |
07 dic 2023 | 24,34 | 24,57 | 24,23 | 24,31 | 24,31 | 3.043 |
*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...