Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 25,21 | 25,49 | 24,73 | 24,74 | 24,74 | 556.224 |
29 apr 2024 | 25,50 | 25,60 | 24,97 | 25,42 | 25,42 | 492.900 |
26 apr 2024 | 24,20 | 25,15 | 23,91 | 25,09 | 25,09 | 389.300 |
25 apr 2024 | 24,41 | 24,45 | 23,65 | 24,12 | 24,12 | 489.900 |
24 apr 2024 | 25,49 | 25,72 | 24,56 | 24,74 | 24,74 | 358.700 |
23 apr 2024 | 24,31 | 25,82 | 24,21 | 25,57 | 25,57 | 620.100 |
22 apr 2024 | 24,84 | 24,94 | 24,16 | 24,23 | 24,23 | 519.200 |
19 apr 2024 | 24,03 | 24,82 | 24,03 | 24,79 | 24,79 | 319.900 |
18 apr 2024 | 24,01 | 24,42 | 23,82 | 24,06 | 24,06 | 521.400 |
17 apr 2024 | 25,02 | 25,02 | 23,89 | 23,97 | 23,97 | 600.900 |
16 apr 2024 | 24,89 | 25,02 | 24,46 | 24,85 | 24,85 | 300.800 |
15 apr 2024 | 25,70 | 25,85 | 24,95 | 24,99 | 24,99 | 387.900 |
12 apr 2024 | 25,65 | 26,05 | 25,53 | 25,58 | 25,58 | 286.600 |
11 apr 2024 | 25,86 | 26,37 | 25,52 | 25,94 | 25,94 | 403.200 |
10 apr 2024 | 25,66 | 26,05 | 25,39 | 25,72 | 25,72 | 602.300 |
09 apr 2024 | 27,12 | 27,24 | 26,37 | 26,38 | 26,38 | 613.400 |
08 apr 2024 | 27,17 | 27,42 | 26,91 | 27,22 | 27,22 | 312.300 |
05 apr 2024 | 26,67 | 27,02 | 26,52 | 26,88 | 26,88 | 349.700 |
04 apr 2024 | 28,04 | 28,35 | 26,44 | 26,69 | 26,69 | 481.700 |
03 apr 2024 | 26,83 | 27,84 | 26,77 | 27,79 | 27,79 | 428.500 |
02 apr 2024 | 27,01 | 27,21 | 26,71 | 26,90 | 26,90 | 496.100 |
01 apr 2024 | 27,74 | 27,74 | 27,15 | 27,51 | 27,51 | 399.700 |
28 mar 2024 | 27,85 | 28,10 | 27,59 | 27,71 | 27,71 | 525.900 |
27 mar 2024 | 26,89 | 27,99 | 26,71 | 27,95 | 27,95 | 917.300 |
26 mar 2024 | 25,62 | 26,77 | 25,43 | 26,58 | 26,58 | 758.100 |
25 mar 2024 | 25,90 | 26,10 | 25,45 | 25,48 | 25,48 | 291.200 |
22 mar 2024 | 26,26 | 26,26 | 25,64 | 25,86 | 25,86 | 364.100 |
21 mar 2024 | 26,00 | 26,25 | 25,91 | 26,10 | 26,10 | 451.700 |
20 mar 2024 | 25,18 | 26,11 | 25,16 | 25,88 | 25,88 | 395.000 |
19 mar 2024 | 24,98 | 25,30 | 24,77 | 25,27 | 25,27 | 477.600 |
18 mar 2024 | 25,35 | 25,66 | 25,03 | 25,11 | 25,11 | 700.000 |
15 mar 2024 | 24,93 | 25,93 | 24,93 | 25,47 | 25,47 | 2.586.600 |
14 mar 2024 | 24,98 | 25,32 | 24,78 | 24,99 | 24,99 | 435.800 |
13 mar 2024 | 24,95 | 25,71 | 24,92 | 25,07 | 25,07 | 438.200 |
12 mar 2024 | 25,38 | 25,66 | 25,09 | 25,11 | 25,11 | 444.900 |
11 mar 2024 | 25,47 | 25,71 | 24,98 | 25,33 | 25,33 | 574.600 |
08 mar 2024 | 25,77 | 26,54 | 25,56 | 25,64 | 25,64 | 640.700 |
07 mar 2024 | 24,97 | 25,63 | 24,97 | 25,54 | 25,54 | 438.800 |
06 mar 2024 | 24,98 | 25,05 | 24,63 | 24,72 | 24,72 | 418.800 |
05 mar 2024 | 24,82 | 24,95 | 24,38 | 24,62 | 24,62 | 503.100 |
04 mar 2024 | 24,60 | 25,03 | 24,46 | 24,98 | 24,98 | 499.800 |
01 mar 2024 | 24,42 | 24,88 | 24,07 | 24,64 | 24,64 | 575.300 |
29 feb 2024 | 25,35 | 25,39 | 23,94 | 24,33 | 24,33 | 758.200 |
28 feb 2024 | 24,37 | 25,16 | 24,15 | 25,04 | 25,04 | 843.000 |
27 feb 2024 | 24,00 | 25,06 | 23,89 | 24,77 | 24,77 | 762.700 |
26 feb 2024 | 23,87 | 24,11 | 23,50 | 23,68 | 23,68 | 645.000 |
23 feb 2024 | 23,17 | 24,00 | 23,09 | 23,88 | 23,88 | 867.900 |
22 feb 2024 | 21,89 | 23,25 | 21,70 | 23,20 | 23,20 | 764.000 |
21 feb 2024 | 21,58 | 21,81 | 20,80 | 21,79 | 21,79 | 744.200 |
20 feb 2024 | 22,00 | 23,25 | 21,24 | 21,54 | 21,54 | 1.405.400 |
16 feb 2024 | 21,00 | 21,99 | 20,77 | 21,21 | 21,21 | 2.405.000 |
15 feb 2024 | 21,79 | 22,00 | 21,25 | 21,49 | 21,49 | 859.700 |
14 feb 2024 | 21,53 | 21,81 | 21,15 | 21,50 | 21,50 | 577.300 |
13 feb 2024 | 20,76 | 21,31 | 20,52 | 21,09 | 21,09 | 832.100 |
12 feb 2024 | 21,13 | 21,72 | 20,89 | 21,59 | 21,59 | 597.600 |
09 feb 2024 | 20,34 | 21,45 | 20,06 | 21,14 | 21,14 | 633.700 |
08 feb 2024 | 19,77 | 20,41 | 19,22 | 20,32 | 20,32 | 440.300 |
07 feb 2024 | 19,91 | 20,09 | 19,65 | 19,86 | 19,86 | 452.300 |
06 feb 2024 | 19,36 | 20,04 | 19,36 | 19,96 | 19,96 | 421.600 |
05 feb 2024 | 19,42 | 19,67 | 18,98 | 19,40 | 19,40 | 384.200 |
02 feb 2024 | 19,88 | 19,97 | 19,53 | 19,67 | 19,67 | 417.400 |
01 feb 2024 | 19,78 | 20,16 | 19,46 | 20,16 | 20,16 | 448.400 |
31 gen 2024 | 19,65 | 20,51 | 19,53 | 19,71 | 19,71 | 635.900 |
30 gen 2024 | 20,16 | 20,36 | 19,52 | 19,53 | 19,53 | 504.300 |
29 gen 2024 | 19,97 | 20,26 | 19,58 | 20,26 | 20,26 | 690.400 |
26 gen 2024 | 20,35 | 20,47 | 19,79 | 20,00 | 20,00 | 504.900 |
25 gen 2024 | 19,87 | 20,31 | 19,55 | 20,14 | 20,14 | 627.100 |
24 gen 2024 | 19,96 | 19,96 | 19,41 | 19,63 | 19,63 | 621.300 |
23 gen 2024 | 20,10 | 20,17 | 19,36 | 19,61 | 19,61 | 558.700 |
22 gen 2024 | 18,95 | 19,78 | 18,78 | 19,71 | 19,71 | 775.600 |
19 gen 2024 | 18,80 | 19,00 | 18,45 | 18,68 | 18,68 | 543.700 |
18 gen 2024 | 18,53 | 18,84 | 18,24 | 18,71 | 18,71 | 349.900 |
17 gen 2024 | 18,08 | 18,68 | 18,04 | 18,49 | 18,49 | 578.900 |
16 gen 2024 | 19,13 | 19,13 | 18,14 | 18,44 | 18,44 | 518.800 |
12 gen 2024 | 19,89 | 19,89 | 19,14 | 19,41 | 19,41 | 403.800 |
11 gen 2024 | 19,74 | 19,89 | 19,45 | 19,60 | 19,60 | 525.000 |
10 gen 2024 | 19,29 | 19,84 | 18,99 | 19,83 | 19,83 | 1.099.000 |
09 gen 2024 | 19,07 | 19,45 | 18,86 | 19,31 | 19,31 | 1.342.700 |
08 gen 2024 | 19,26 | 19,55 | 18,93 | 19,30 | 19,30 | 629.700 |
05 gen 2024 | 19,11 | 19,55 | 19,11 | 19,19 | 19,19 | 1.244.100 |
04 gen 2024 | 18,93 | 19,43 | 18,65 | 19,13 | 19,13 | 721.400 |
03 gen 2024 | 18,96 | 19,38 | 18,55 | 18,97 | 18,97 | 1.023.700 |
02 gen 2024 | 19,08 | 19,43 | 18,77 | 19,25 | 19,25 | 769.100 |
29 dic 2023 | 19,59 | 19,69 | 18,92 | 19,27 | 19,27 | 660.700 |
28 dic 2023 | 19,40 | 19,93 | 19,39 | 19,59 | 19,59 | 1.150.200 |
27 dic 2023 | 19,64 | 19,70 | 19,10 | 19,48 | 19,48 | 491.200 |
26 dic 2023 | 20,00 | 20,10 | 19,51 | 19,56 | 19,56 | 601.400 |
22 dic 2023 | 20,27 | 20,85 | 19,63 | 19,96 | 19,96 | 1.352.600 |
21 dic 2023 | 20,53 | 20,79 | 20,02 | 20,20 | 20,20 | 888.500 |
20 dic 2023 | 21,34 | 21,47 | 20,16 | 20,22 | 20,22 | 860.300 |
19 dic 2023 | 21,70 | 22,17 | 21,45 | 21,68 | 21,68 | 1.059.400 |
18 dic 2023 | 22,11 | 22,11 | 21,16 | 21,26 | 21,26 | 888.800 |
15 dic 2023 | 23,05 | 23,16 | 22,17 | 22,25 | 22,25 | 2.553.400 |
14 dic 2023 | 22,82 | 23,66 | 22,80 | 23,00 | 23,00 | 927.100 |
13 dic 2023 | 22,33 | 22,50 | 21,35 | 22,31 | 22,31 | 799.000 |
12 dic 2023 | 21,80 | 22,53 | 21,54 | 22,39 | 22,39 | 660.700 |
11 dic 2023 | 21,84 | 22,15 | 21,69 | 21,94 | 21,94 | 519.700 |
08 dic 2023 | 22,09 | 22,25 | 21,73 | 21,91 | 21,91 | 738.500 |
07 dic 2023 | 22,41 | 22,41 | 21,40 | 21,63 | 21,63 | 557.900 |
06 dic 2023 | 22,14 | 23,04 | 21,83 | 22,17 | 22,17 | 921.500 |
*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...