Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 22,94 | 23,97 | 22,94 | 23,54 | 23,54 | 36.359 |
02 mag 2024 | 24,02 | 24,02 | 23,16 | 23,53 | 23,53 | 30.000 |
01 mag 2024 | 23,43 | 23,43 | 22,49 | 22,49 | 22,49 | 20.300 |
30 apr 2024 | 23,72 | 23,72 | 22,55 | 22,55 | 22,55 | 42.600 |
29 apr 2024 | 23,70 | 23,70 | 22,86 | 22,94 | 22,94 | 18.000 |
26 apr 2024 | 23,28 | 23,28 | 22,93 | 22,98 | 22,98 | 72.300 |
25 apr 2024 | 22,35 | 22,65 | 22,27 | 22,59 | 22,59 | 56.800 |
24 apr 2024 | 22,12 | 22,12 | 21,84 | 21,93 | 21,93 | 44.000 |
23 apr 2024 | 21,04 | 21,17 | 21,04 | 21,14 | 21,14 | 22.300 |
22 apr 2024 | 21,20 | 21,43 | 20,56 | 20,80 | 20,80 | 86.200 |
19 apr 2024 | 21,25 | 21,25 | 20,79 | 20,93 | 20,93 | 62.800 |
18 apr 2024 | 20,87 | 20,96 | 20,75 | 20,78 | 20,78 | 40.700 |
17 apr 2024 | 21,48 | 21,48 | 20,87 | 21,12 | 21,12 | 55.400 |
16 apr 2024 | 21,73 | 21,73 | 20,98 | 21,01 | 21,01 | 48.700 |
15 apr 2024 | 22,62 | 22,62 | 21,51 | 21,55 | 21,55 | 32.400 |
12 apr 2024 | 21,15 | 21,15 | 20,96 | 21,00 | 21,00 | 25.400 |
11 apr 2024 | 22,69 | 22,70 | 21,89 | 22,02 | 22,02 | 39.200 |
10 apr 2024 | 23,00 | 23,00 | 22,05 | 22,05 | 22,05 | 20.700 |
09 apr 2024 | 22,92 | 22,92 | 22,30 | 22,42 | 22,42 | 37.400 |
08 apr 2024 | 23,21 | 23,21 | 22,56 | 22,59 | 22,59 | 19.000 |
05 apr 2024 | 21,93 | 22,23 | 21,93 | 22,18 | 22,18 | 43.000 |
04 apr 2024 | 22,49 | 22,49 | 22,00 | 22,00 | 22,00 | 32.300 |
03 apr 2024 | 22,33 | 22,33 | 22,10 | 22,20 | 22,20 | 38.100 |
02 apr 2024 | 23,30 | 23,70 | 22,80 | 22,81 | 22,81 | 41.900 |
01 apr 2024 | 23,95 | 23,95 | 23,34 | 23,42 | 23,42 | 41.500 |
28 mar 2024 | 23,39 | 23,39 | 23,12 | 23,12 | 23,12 | 38.000 |
27 mar 2024 | 23,39 | 23,40 | 23,18 | 23,40 | 23,40 | 22.100 |
26 mar 2024 | 23,68 | 23,68 | 23,36 | 23,36 | 23,36 | 60.700 |
25 mar 2024 | 23,29 | 23,30 | 22,70 | 23,06 | 23,06 | 176.200 |
22 mar 2024 | 25,00 | 25,00 | 24,80 | 24,85 | 24,85 | 33.700 |
21 mar 2024 | 24,69 | 24,70 | 24,54 | 24,59 | 24,59 | 27.400 |
20 mar 2024 | 23,88 | 24,83 | 23,88 | 24,33 | 24,33 | 78.000 |
19 mar 2024 | 23,29 | 24,62 | 23,28 | 24,14 | 24,14 | 29.400 |
18 mar 2024 | 24,66 | 24,66 | 24,23 | 24,24 | 24,24 | 49.900 |
15 mar 2024 | 24,34 | 24,50 | 24,23 | 24,23 | 24,23 | 33.700 |
14 mar 2024 | 25,24 | 25,24 | 24,29 | 24,38 | 24,38 | 20.000 |
13 mar 2024 | 25,00 | 25,35 | 25,00 | 25,02 | 25,02 | 43.500 |
12 mar 2024 | 24,64 | 24,64 | 24,30 | 24,53 | 24,53 | 207.000 |
11 mar 2024 | 24,65 | 24,67 | 23,91 | 24,02 | 24,02 | 57.500 |
08 mar 2024 | 24,60 | 24,60 | 24,20 | 24,33 | 24,33 | 73.700 |
07 mar 2024 | 24,54 | 24,54 | 24,35 | 24,43 | 24,43 | 49.800 |
06 mar 2024 | 24,23 | 25,37 | 24,23 | 24,49 | 24,49 | 66.300 |
05 mar 2024 | 25,56 | 25,56 | 24,35 | 24,43 | 24,43 | 124.600 |
04 mar 2024 | 25,86 | 25,86 | 24,61 | 24,63 | 24,63 | 83.400 |
01 mar 2024 | 23,49 | 23,50 | 23,01 | 23,42 | 23,42 | 90.800 |
29 feb 2024 | 22,03 | 22,64 | 21,94 | 22,12 | 22,12 | 60.100 |
28 feb 2024 | 22,89 | 22,89 | 21,87 | 21,92 | 21,92 | 36.600 |
27 feb 2024 | 22,84 | 23,01 | 22,76 | 22,81 | 22,81 | 31.500 |
26 feb 2024 | 22,60 | 23,32 | 22,60 | 22,75 | 22,75 | 73.700 |
23 feb 2024 | 21,20 | 22,06 | 21,20 | 22,00 | 22,00 | 65.400 |
22 feb 2024 | 22,49 | 22,50 | 22,00 | 22,06 | 22,06 | 333.900 |
21 feb 2024 | 22,16 | 22,16 | 21,72 | 21,83 | 21,83 | 35.000 |
20 feb 2024 | 21,17 | 21,17 | 20,85 | 21,04 | 21,04 | 26.600 |
16 feb 2024 | 21,51 | 21,51 | 21,37 | 21,38 | 21,38 | 68.600 |
15 feb 2024 | 21,42 | 21,50 | 21,28 | 21,36 | 21,36 | 78.300 |
14 feb 2024 | 20,85 | 21,08 | 20,65 | 21,08 | 21,08 | 64.100 |
13 feb 2024 | 20,68 | 21,04 | 20,67 | 20,71 | 20,71 | 55.900 |
12 feb 2024 | 21,17 | 21,34 | 21,13 | 21,26 | 21,26 | 36.900 |
09 feb 2024 | 20,92 | 20,96 | 20,68 | 20,92 | 20,92 | 70.500 |
08 feb 2024 | 20,89 | 20,92 | 20,78 | 20,83 | 20,83 | 22.700 |
07 feb 2024 | 21,30 | 21,30 | 20,78 | 20,84 | 20,84 | 80.800 |
06 feb 2024 | 21,60 | 21,85 | 21,48 | 21,83 | 21,83 | 78.300 |
05 feb 2024 | 19,79 | 20,33 | 19,79 | 20,26 | 20,26 | 42.800 |
02 feb 2024 | 20,58 | 20,58 | 20,12 | 20,33 | 20,33 | 61.100 |
01 feb 2024 | 21,30 | 21,30 | 20,85 | 21,03 | 21,03 | 47.500 |
31 gen 2024 | 21,01 | 21,11 | 20,81 | 20,94 | 20,94 | 88.900 |
30 gen 2024 | 21,78 | 21,90 | 21,75 | 21,89 | 21,89 | 34.500 |
29 gen 2024 | 23,00 | 23,00 | 22,15 | 22,42 | 22,42 | 94.600 |
26 gen 2024 | 24,00 | 24,00 | 23,80 | 23,88 | 23,88 | 74.600 |
25 gen 2024 | 26,32 | 26,42 | 26,02 | 26,11 | 26,11 | 24.100 |
24 gen 2024 | 26,01 | 26,29 | 26,01 | 26,12 | 26,12 | 57.800 |
23 gen 2024 | 25,59 | 25,93 | 25,59 | 25,90 | 25,90 | 103.000 |
22 gen 2024 | 25,42 | 25,42 | 25,27 | 25,33 | 25,33 | 67.200 |
19 gen 2024 | 24,85 | 25,48 | 24,83 | 25,42 | 25,42 | 91.600 |
18 gen 2024 | 24,98 | 25,01 | 24,75 | 24,88 | 24,88 | 66.100 |
17 gen 2024 | 24,41 | 24,46 | 24,12 | 24,40 | 24,40 | 98.000 |
16 gen 2024 | 25,20 | 25,48 | 25,18 | 25,25 | 25,25 | 42.000 |
12 gen 2024 | 27,01 | 27,19 | 27,01 | 27,04 | 27,04 | 21.100 |
11 gen 2024 | 26,59 | 27,00 | 26,59 | 26,93 | 26,93 | 20.900 |
10 gen 2024 | 26,46 | 26,64 | 26,02 | 26,59 | 26,59 | 28.400 |
09 gen 2024 | 27,38 | 27,38 | 26,90 | 26,99 | 26,99 | 19.700 |
08 gen 2024 | 25,91 | 26,30 | 25,91 | 26,27 | 26,27 | 27.700 |
05 gen 2024 | 26,82 | 26,82 | 25,30 | 26,24 | 26,24 | 37.600 |
04 gen 2024 | 27,11 | 27,35 | 27,11 | 27,24 | 27,24 | 30.100 |
03 gen 2024 | 26,83 | 27,06 | 26,83 | 26,95 | 26,95 | 56.800 |
02 gen 2024 | 27,20 | 28,00 | 27,20 | 27,89 | 27,89 | 16.400 |
29 dic 2023 | 28,79 | 28,79 | 27,82 | 27,97 | 27,97 | 34.300 |
28 dic 2023 | 27,76 | 27,99 | 27,76 | 27,94 | 27,94 | 27.500 |
27 dic 2023 | 26,90 | 27,39 | 26,79 | 27,39 | 27,39 | 35.100 |
26 dic 2023 | 25,86 | 26,59 | 25,86 | 26,59 | 26,59 | 44.100 |
22 dic 2023 | 26,40 | 26,48 | 26,35 | 26,48 | 26,48 | 53.400 |
21 dic 2023 | 26,63 | 26,75 | 26,55 | 26,65 | 26,65 | 103.100 |
20 dic 2023 | 26,92 | 26,92 | 26,10 | 26,18 | 26,18 | 33.400 |
19 dic 2023 | 26,00 | 26,87 | 26,00 | 26,46 | 26,46 | 18.600 |
18 dic 2023 | 26,00 | 26,12 | 25,95 | 26,12 | 26,12 | 11.900 |
15 dic 2023 | 26,97 | 26,97 | 25,99 | 25,99 | 25,99 | 38.800 |
14 dic 2023 | 26,06 | 26,78 | 26,06 | 26,78 | 26,78 | 56.400 |
13 dic 2023 | 25,38 | 25,58 | 25,29 | 25,58 | 25,58 | 19.200 |
12 dic 2023 | 24,15 | 25,27 | 24,15 | 25,02 | 25,02 | 24.600 |
11 dic 2023 | 24,70 | 25,36 | 24,70 | 25,35 | 25,35 | 30.100 |
*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...