Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 27,17 | 27,41 | 27,00 | 27,16 | 27,16 | 60.169 |
20 mag 2024 | 28,04 | 28,18 | 27,63 | 27,79 | 27,79 | 39.900 |
17 mag 2024 | 28,27 | 28,60 | 27,96 | 28,21 | 28,21 | 37.000 |
16 mag 2024 | 27,57 | 28,17 | 27,40 | 28,14 | 28,14 | 50.300 |
15 mag 2024 | 27,67 | 27,74 | 27,15 | 27,42 | 27,42 | 24.900 |
14 mag 2024 | 27,17 | 27,41 | 27,16 | 27,41 | 27,41 | 17.200 |
13 mag 2024 | 26,87 | 27,63 | 26,87 | 27,47 | 27,47 | 53.900 |
10 mag 2024 | 26,90 | 26,90 | 26,43 | 26,55 | 26,55 | 39.200 |
09 mag 2024 | 26,68 | 26,83 | 26,39 | 26,70 | 26,70 | 29.900 |
08 mag 2024 | 25,96 | 26,34 | 25,92 | 26,25 | 26,25 | 58.200 |
07 mag 2024 | 26,57 | 26,57 | 26,35 | 26,44 | 26,44 | 127.500 |
06 mag 2024 | 27,19 | 27,27 | 26,89 | 27,02 | 27,02 | 39.500 |
03 mag 2024 | 26,80 | 27,04 | 26,59 | 26,99 | 26,99 | 203.900 |
02 mag 2024 | 25,78 | 26,75 | 25,77 | 26,54 | 26,54 | 86.800 |
01 mag 2024 | 24,92 | 25,38 | 24,90 | 25,03 | 25,03 | 28.500 |
30 apr 2024 | 25,27 | 25,44 | 24,90 | 24,94 | 24,94 | 42.500 |
29 apr 2024 | 25,71 | 25,88 | 25,50 | 25,73 | 25,73 | 36.200 |
26 apr 2024 | 25,60 | 25,90 | 25,51 | 25,65 | 25,65 | 62.300 |
25 apr 2024 | 24,56 | 25,01 | 24,52 | 25,00 | 25,00 | 30.900 |
24 apr 2024 | 24,88 | 24,97 | 24,60 | 24,83 | 24,83 | 69.600 |
23 apr 2024 | 24,17 | 24,60 | 24,17 | 24,58 | 24,58 | 60.000 |
22 apr 2024 | 23,72 | 24,15 | 23,57 | 24,07 | 24,07 | 148.000 |
19 apr 2024 | 23,57 | 23,58 | 23,40 | 23,54 | 23,54 | 383.900 |
18 apr 2024 | 23,83 | 23,97 | 23,67 | 23,74 | 23,74 | 24.100 |
17 apr 2024 | 23,67 | 23,75 | 23,54 | 23,57 | 23,57 | 24.800 |
16 apr 2024 | 23,63 | 23,77 | 23,46 | 23,57 | 23,57 | 81.800 |
15 apr 2024 | 24,26 | 24,27 | 23,79 | 23,88 | 23,88 | 25.900 |
12 apr 2024 | 24,83 | 24,83 | 24,01 | 24,04 | 24,04 | 73.600 |
11 apr 2024 | 25,31 | 25,39 | 25,03 | 25,18 | 25,18 | 16.900 |
10 apr 2024 | 25,21 | 25,37 | 25,05 | 25,17 | 25,17 | 27.800 |
09 apr 2024 | 25,03 | 25,25 | 25,02 | 25,21 | 25,21 | 30.800 |
08 apr 2024 | 24,80 | 24,95 | 24,78 | 24,78 | 24,78 | 28.200 |
05 apr 2024 | 24,76 | 24,86 | 24,73 | 24,80 | 24,80 | 19.100 |
04 apr 2024 | 25,29 | 25,34 | 24,82 | 24,85 | 24,85 | 23.600 |
03 apr 2024 | 24,94 | 25,14 | 24,88 | 25,14 | 25,14 | 46.900 |
02 apr 2024 | 25,03 | 25,21 | 24,97 | 25,19 | 25,19 | 34.200 |
01 apr 2024 | 24,88 | 25,22 | 24,88 | 25,10 | 25,10 | 27.400 |
28 mar 2024 | 24,57 | 24,84 | 24,57 | 24,58 | 24,58 | 36.200 |
27 mar 2024 | 24,41 | 24,52 | 24,25 | 24,51 | 24,51 | 23.100 |
26 mar 2024 | 24,68 | 24,74 | 24,51 | 24,51 | 24,51 | 120.000 |
25 mar 2024 | 24,70 | 24,92 | 24,52 | 24,64 | 24,64 | 32.500 |
22 mar 2024 | 24,94 | 24,94 | 24,64 | 24,71 | 24,71 | 129.800 |
21 mar 2024 | 25,55 | 25,55 | 25,14 | 25,15 | 25,15 | 50.600 |
20 mar 2024 | 25,22 | 25,56 | 25,21 | 25,56 | 25,56 | 20.100 |
19 mar 2024 | 25,06 | 25,17 | 24,80 | 25,12 | 25,12 | 43.000 |
18 mar 2024 | 25,61 | 25,61 | 25,20 | 25,25 | 25,25 | 62.600 |
15 mar 2024 | 25,49 | 25,65 | 25,37 | 25,42 | 25,42 | 17.500 |
14 mar 2024 | 25,92 | 25,92 | 25,36 | 25,48 | 25,48 | 143.200 |
13 mar 2024 | 26,07 | 26,53 | 25,99 | 26,18 | 26,18 | 107.900 |
12 mar 2024 | 25,42 | 25,98 | 25,42 | 25,93 | 25,93 | 93.300 |
11 mar 2024 | 24,76 | 25,14 | 24,76 | 24,93 | 24,93 | 77.300 |
08 mar 2024 | 24,28 | 24,53 | 24,18 | 24,44 | 24,44 | 76.100 |
07 mar 2024 | 24,26 | 24,26 | 24,07 | 24,22 | 24,22 | 56.200 |
06 mar 2024 | 24,80 | 24,83 | 24,41 | 24,46 | 24,46 | 52.100 |
05 mar 2024 | 24,04 | 24,22 | 23,83 | 23,98 | 23,98 | 50.300 |
04 mar 2024 | 25,29 | 25,29 | 24,28 | 24,33 | 24,33 | 80.400 |
01 mar 2024 | 25,30 | 25,57 | 25,30 | 25,38 | 25,38 | 41.900 |
29 feb 2024 | 25,41 | 25,53 | 25,06 | 25,10 | 25,10 | 37.600 |
28 feb 2024 | 25,20 | 25,32 | 25,13 | 25,16 | 25,16 | 55.700 |
27 feb 2024 | 25,46 | 25,67 | 25,41 | 25,60 | 25,60 | 218.200 |
26 feb 2024 | 24,92 | 25,14 | 24,92 | 25,07 | 25,07 | 29.600 |
23 feb 2024 | 24,88 | 24,91 | 24,63 | 24,89 | 24,89 | 94.000 |
22 feb 2024 | 24,64 | 24,77 | 24,35 | 24,72 | 24,72 | 155.100 |
21 feb 2024 | 24,55 | 24,65 | 24,30 | 24,33 | 24,33 | 15.600 |
20 feb 2024 | 24,42 | 24,42 | 23,94 | 24,15 | 24,15 | 33.000 |
16 feb 2024 | 24,73 | 24,87 | 24,44 | 24,47 | 24,47 | 37.100 |
15 feb 2024 | 24,10 | 24,36 | 24,10 | 24,33 | 24,33 | 81.200 |
14 feb 2024 | 23,74 | 24,09 | 23,74 | 24,09 | 24,09 | 18.900 |
13 feb 2024 | 23,45 | 23,68 | 23,19 | 23,30 | 23,30 | 62.800 |
12 feb 2024 | 23,57 | 24,19 | 23,43 | 23,96 | 23,96 | 51.500 |
09 feb 2024 | 23,15 | 23,46 | 23,02 | 23,46 | 23,46 | 60.700 |
08 feb 2024 | 23,31 | 23,31 | 23,11 | 23,14 | 23,14 | 27.800 |
07 feb 2024 | 23,36 | 23,45 | 23,20 | 23,34 | 23,34 | 158.800 |
06 feb 2024 | 23,25 | 23,67 | 23,01 | 23,67 | 23,67 | 166.600 |
05 feb 2024 | 22,28 | 22,38 | 22,04 | 22,33 | 22,33 | 93.100 |
02 feb 2024 | 22,31 | 22,36 | 22,15 | 22,29 | 22,29 | 54.600 |
01 feb 2024 | 22,57 | 22,84 | 22,47 | 22,65 | 22,65 | 46.800 |
31 gen 2024 | 22,08 | 22,70 | 22,03 | 22,34 | 22,34 | 79.200 |
30 gen 2024 | 22,38 | 22,50 | 22,30 | 22,32 | 22,32 | 66.600 |
29 gen 2024 | 23,11 | 23,11 | 22,54 | 22,89 | 22,89 | 44.800 |
26 gen 2024 | 22,90 | 23,16 | 22,90 | 23,12 | 23,12 | 19.000 |
25 gen 2024 | 23,42 | 23,51 | 23,09 | 23,19 | 23,19 | 66.600 |
24 gen 2024 | 23,73 | 23,78 | 23,17 | 23,26 | 23,26 | 77.600 |
23 gen 2024 | 22,59 | 23,15 | 22,58 | 22,80 | 22,80 | 111.500 |
22 gen 2024 | 21,52 | 21,81 | 21,31 | 21,73 | 21,73 | 60.300 |
19 gen 2024 | 22,17 | 22,28 | 21,80 | 22,22 | 22,22 | 166.200 |
18 gen 2024 | 22,66 | 22,70 | 22,23 | 22,39 | 22,39 | 17.100 |
17 gen 2024 | 22,10 | 22,43 | 22,10 | 22,43 | 22,43 | 346.800 |
16 gen 2024 | 23,51 | 23,51 | 22,97 | 23,05 | 23,05 | 70.100 |
12 gen 2024 | 24,25 | 24,41 | 23,92 | 23,92 | 23,92 | 19.400 |
11 gen 2024 | 24,30 | 24,37 | 24,05 | 24,32 | 24,32 | 97.400 |
10 gen 2024 | 24,17 | 24,25 | 23,96 | 24,07 | 24,07 | 16.300 |
09 gen 2024 | 24,17 | 24,32 | 24,14 | 24,25 | 24,25 | 22.600 |
08 gen 2024 | 24,46 | 24,61 | 24,23 | 24,55 | 24,55 | 109.200 |
05 gen 2024 | 25,16 | 25,17 | 24,89 | 24,91 | 24,91 | 31.300 |
04 gen 2024 | 25,35 | 25,60 | 25,35 | 25,36 | 25,36 | 53.000 |
03 gen 2024 | 24,94 | 25,51 | 24,87 | 25,51 | 25,51 | 60.300 |
02 gen 2024 | 25,60 | 25,60 | 25,04 | 25,14 | 25,14 | 27.600 |
29 dic 2023 | 25,88 | 26,17 | 25,85 | 26,03 | 26,03 | 53.800 |
28 dic 2023 | 25,56 | 26,00 | 25,56 | 25,74 | 25,74 | 153.700 |
*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...