Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 0,00 | 0,00 | 0,00 | 25,83 | 25,83 | 6 |
03 giu 2024 | 27,21 | 27,46 | 26,90 | 26,72 | 26,72 | 1.607 |
31 mag 2024 | 28,00 | 28,93 | 27,69 | 27,22 | 27,22 | 332 |
30 mag 2024 | 28,93 | 28,95 | 28,61 | 28,67 | 28,67 | 168 |
29 mag 2024 | 29,83 | 29,83 | 29,83 | 29,88 | 29,88 | 732 |
28 mag 2024 | 29,43 | 32,85 | 29,43 | 29,94 | 29,94 | 8 |
24 mag 2024 | 29,08 | 29,08 | 29,08 | 29,13 | 29,13 | 9 |
23 mag 2024 | 28,67 | 29,03 | 28,67 | 28,78 | 28,78 | 5 |
22 mag 2024 | 30,75 | 30,76 | 29,50 | 29,53 | 29,53 | 3.522 |
21 mag 2024 | 32,58 | 33,45 | 27,41 | 32,31 | 32,31 | 2.741 |
20 mag 2024 | 33,06 | 33,65 | 32,54 | 33,21 | 33,21 | 1.748 |
17 mag 2024 | 31,02 | 32,00 | 30,90 | 31,58 | 31,58 | 2.684 |
16 mag 2024 | 27,76 | 28,57 | 27,57 | 28,57 | 28,57 | 328 |
15 mag 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
14 mag 2024 | 26,49 | 27,20 | 26,49 | 26,24 | 26,24 | 350 |
13 mag 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
10 mag 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
09 mag 2024 | 25,53 | 25,53 | 25,53 | 25,88 | 25,88 | 400 |
08 mag 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
07 mag 2024 | 26,51 | 26,75 | 25,48 | 26,53 | 26,53 | 995 |
03 mag 2024 | 25,82 | 25,82 | 25,82 | 26,40 | 26,40 | 100 |
02 mag 2024 | 25,14 | 25,14 | 25,14 | 25,18 | 25,18 | 1.034 |
01 mag 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
30 apr 2024 | 26,38 | 26,52 | 26,11 | 26,82 | 26,82 | 1.429 |
29 apr 2024 | 26,47 | 26,72 | 26,47 | 26,67 | 26,67 | 353 |
26 apr 2024 | 27,25 | 27,25 | 27,15 | 26,47 | 26,47 | 292 |
25 apr 2024 | 26,09 | 26,09 | 26,09 | 26,40 | 26,40 | 80 |
24 apr 2024 | 26,85 | 26,85 | 26,49 | 25,93 | 25,93 | 820 |
23 apr 2024 | 26,18 | 26,32 | 25,89 | 26,22 | 26,22 | 527 |
22 apr 2024 | 26,42 | 28,00 | 26,42 | 27,96 | 27,96 | 356 |
19 apr 2024 | 26,18 | 27,16 | 26,18 | 26,79 | 26,79 | 1.200 |
18 apr 2024 | 24,92 | 24,92 | 24,65 | 25,23 | 25,23 | 580 |
17 apr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
16 apr 2024 | 23,06 | 24,56 | 22,76 | 22,91 | 22,91 | 1.203 |
15 apr 2024 | 23,63 | 23,65 | 23,63 | 23,28 | 23,28 | 512 |
12 apr 2024 | 23,71 | 23,84 | 23,43 | 22,96 | 22,96 | 384 |
11 apr 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
10 apr 2024 | 24,76 | 25,87 | 24,03 | 24,71 | 24,71 | 2.875 |
09 apr 2024 | 24,07 | 24,07 | 22,50 | 24,27 | 24,27 | 200 |
08 apr 2024 | 22,74 | 22,74 | 22,74 | 23,14 | 23,14 | 2.300 |
05 apr 2024 | 22,63 | 23,13 | 22,63 | 23,00 | 23,00 | 465 |
04 apr 2024 | 22,07 | 22,07 | 22,07 | 22,71 | 22,71 | 194 |
03 apr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
02 apr 2024 | 20,89 | 21,60 | 19,97 | 21,16 | 21,16 | 789 |
28 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
27 mar 2024 | 19,93 | 19,93 | 19,93 | 20,16 | 20,16 | 74 |
26 mar 2024 | 20,38 | 23,17 | 20,38 | 20,19 | 20,19 | 22 |
25 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
22 mar 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
21 mar 2024 | 22,36 | 22,36 | 22,36 | 22,46 | 22,46 | 60 |
20 mar 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
19 mar 2024 | 22,71 | 23,95 | 22,71 | 22,08 | 22,08 | 116 |
18 mar 2024 | 23,44 | 23,49 | 23,43 | 23,33 | 23,33 | 1.552 |
15 mar 2024 | 24,51 | 24,51 | 24,08 | 23,91 | 23,91 | 1.253 |
14 mar 2024 | 24,03 | 24,03 | 24,01 | 23,90 | 23,90 | 86 |
13 mar 2024 | 25,14 | 25,14 | 24,92 | 24,62 | 24,62 | 28 |
12 mar 2024 | 23,19 | 23,19 | 23,19 | 25,15 | 25,15 | 51 |
11 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
08 mar 2024 | 24,03 | 24,03 | 23,82 | 23,75 | 23,75 | 850 |
07 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
06 mar 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
05 mar 2024 | 23,26 | 23,30 | 21,73 | 23,10 | 23,10 | 34 |
04 mar 2024 | 23,17 | 23,17 | 23,17 | 23,57 | 23,57 | 30 |
01 mar 2024 | 22,83 | 22,83 | 22,83 | 23,04 | 23,04 | 19 |
29 feb 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
28 feb 2024 | 22,10 | 22,17 | 22,10 | 22,98 | 22,98 | 6.209 |
27 feb 2024 | 20,55 | 21,91 | 20,55 | 22,45 | 22,45 | 404 |
26 feb 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
23 feb 2024 | 22,76 | 22,76 | 22,23 | 22,66 | 22,66 | 283 |
22 feb 2024 | 21,82 | 21,82 | 21,82 | 22,37 | 22,37 | 130 |
21 feb 2024 | 20,39 | 20,72 | 20,39 | 21,16 | 21,16 | 1.466 |
20 feb 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
19 feb 2024 | 20,00 | 20,00 | 20,00 | 19,80 | 19,80 | 60 |
16 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
15 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
14 feb 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
13 feb 2024 | 19,01 | 19,11 | 19,01 | 19,57 | 19,57 | 46 |
12 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
09 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
08 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
07 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
06 feb 2024 | 18,77 | 19,67 | 18,73 | 18,83 | 18,83 | 518 |
05 feb 2024 | 19,15 | 19,15 | 19,15 | 18,96 | 18,96 | 481 |
02 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
01 feb 2024 | 19,38 | 19,52 | 19,38 | 19,63 | 19,63 | 1.226 |
31 gen 2024 | 19,96 | 19,96 | 19,96 | 19,65 | 19,65 | 1.203 |
30 gen 2024 | 19,16 | 19,16 | 19,16 | 20,14 | 20,14 | 5 |
29 gen 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
26 gen 2024 | 21,00 | 21,00 | 21,00 | 20,91 | 20,91 | 329 |
25 gen 2024 | 20,55 | 20,55 | 20,55 | 20,89 | 20,89 | 49 |
24 gen 2024 | 20,73 | 20,73 | 20,73 | 20,59 | 20,59 | 1.203 |
23 gen 2024 | 19,89 | 19,89 | 19,89 | 19,75 | 19,75 | 500 |
22 gen 2024 | 19,27 | 19,27 | 19,27 | 19,13 | 19,13 | 534 |
19 gen 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
18 gen 2024 | 19,64 | 19,64 | 19,64 | 19,38 | 19,38 | 23 |
17 gen 2024 | 19,36 | 19,37 | 19,36 | 19,56 | 19,56 | 2.606 |
16 gen 2024 | 19,56 | 19,93 | 19,56 | 19,48 | 19,48 | 1.203 |
15 gen 2024 | 20,03 | 20,03 | 20,03 | 19,78 | 19,78 | 1.203 |
12 gen 2024 | 20,00 | 20,00 | 20,00 | 19,78 | 19,78 | 45 |
11 gen 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
*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...