Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 23,05 | 23,91 | 22,88 | 23,33 | 23,33 | 510.900 |
08 mag 2024 | 23,31 | 23,58 | 22,67 | 22,98 | 22,98 | 597.200 |
07 mag 2024 | 23,38 | 23,38 | 22,27 | 23,36 | 23,36 | 692.500 |
06 mag 2024 | 23,54 | 23,60 | 22,86 | 23,20 | 23,20 | 425.000 |
03 mag 2024 | 23,63 | 24,00 | 23,30 | 23,47 | 23,47 | 630.400 |
02 mag 2024 | 22,78 | 22,97 | 22,32 | 22,77 | 22,77 | 441.500 |
01 mag 2024 | 21,67 | 23,55 | 21,48 | 22,53 | 22,53 | 915.200 |
30 apr 2024 | 21,57 | 22,18 | 21,44 | 21,52 | 21,52 | 835.400 |
29 apr 2024 | 22,33 | 22,34 | 21,60 | 21,85 | 21,85 | 729.300 |
26 apr 2024 | 22,16 | 22,30 | 21,69 | 21,98 | 21,98 | 878.800 |
25 apr 2024 | 23,13 | 23,13 | 21,96 | 22,10 | 22,10 | 958.000 |
24 apr 2024 | 23,87 | 24,24 | 23,31 | 23,63 | 23,63 | 918.700 |
23 apr 2024 | 23,92 | 24,76 | 23,66 | 23,67 | 23,67 | 451.600 |
22 apr 2024 | 23,00 | 24,20 | 22,79 | 23,87 | 23,87 | 570.600 |
19 apr 2024 | 23,29 | 23,64 | 22,32 | 22,80 | 22,80 | 960.800 |
18 apr 2024 | 23,50 | 23,93 | 23,32 | 23,48 | 23,48 | 551.400 |
17 apr 2024 | 24,51 | 24,56 | 23,49 | 23,68 | 23,68 | 640.600 |
16 apr 2024 | 23,89 | 24,40 | 23,76 | 24,25 | 24,25 | 888.700 |
15 apr 2024 | 24,11 | 24,50 | 23,77 | 24,01 | 24,01 | 584.000 |
12 apr 2024 | 25,15 | 25,55 | 23,87 | 24,19 | 24,19 | 676.400 |
11 apr 2024 | 24,62 | 25,55 | 24,38 | 25,28 | 25,28 | 527.200 |
10 apr 2024 | 24,57 | 24,84 | 24,13 | 24,42 | 24,42 | 856.400 |
09 apr 2024 | 24,52 | 25,40 | 24,30 | 25,35 | 25,35 | 673.600 |
08 apr 2024 | 25,17 | 25,19 | 24,36 | 24,39 | 24,39 | 726.200 |
05 apr 2024 | 24,78 | 25,33 | 24,25 | 25,01 | 25,01 | 403.500 |
04 apr 2024 | 25,79 | 26,29 | 24,91 | 24,98 | 24,98 | 735.000 |
03 apr 2024 | 25,47 | 25,65 | 25,08 | 25,43 | 25,43 | 519.300 |
02 apr 2024 | 26,20 | 26,20 | 25,30 | 25,70 | 25,70 | 744.400 |
01 apr 2024 | 26,99 | 26,99 | 26,04 | 26,72 | 26,72 | 559.300 |
28 mar 2024 | 27,27 | 27,30 | 26,63 | 26,94 | 26,94 | 498.800 |
27 mar 2024 | 26,36 | 27,27 | 26,03 | 27,25 | 27,25 | 489.600 |
26 mar 2024 | 27,04 | 27,20 | 26,21 | 26,56 | 26,56 | 499.000 |
25 mar 2024 | 27,10 | 27,71 | 26,67 | 26,90 | 26,90 | 310.900 |
22 mar 2024 | 27,95 | 27,98 | 27,14 | 27,21 | 27,21 | 503.000 |
21 mar 2024 | 28,28 | 28,67 | 27,67 | 27,71 | 27,71 | 897.600 |
20 mar 2024 | 26,84 | 27,91 | 26,55 | 27,86 | 27,86 | 598.100 |
19 mar 2024 | 26,41 | 27,42 | 26,23 | 26,87 | 26,87 | 466.700 |
18 mar 2024 | 26,79 | 27,25 | 26,25 | 26,52 | 26,52 | 801.200 |
15 mar 2024 | 27,03 | 27,77 | 26,66 | 26,81 | 26,81 | 1.994.600 |
14 mar 2024 | 27,95 | 28,73 | 26,67 | 27,28 | 27,28 | 967.600 |
13 mar 2024 | 26,95 | 28,59 | 26,95 | 28,16 | 28,16 | 728.600 |
12 mar 2024 | 27,60 | 27,91 | 26,67 | 27,06 | 27,06 | 881.800 |
11 mar 2024 | 28,18 | 28,29 | 27,36 | 27,60 | 27,60 | 704.000 |
08 mar 2024 | 27,95 | 28,47 | 27,45 | 27,87 | 27,87 | 532.200 |
07 mar 2024 | 28,03 | 28,38 | 27,20 | 27,52 | 27,52 | 854.200 |
06 mar 2024 | 27,57 | 28,38 | 27,24 | 27,77 | 27,77 | 868.700 |
05 mar 2024 | 28,17 | 28,71 | 27,16 | 27,55 | 27,55 | 722.800 |
04 mar 2024 | 30,88 | 30,94 | 28,60 | 28,71 | 28,71 | 735.000 |
01 mar 2024 | 29,46 | 31,24 | 29,39 | 30,53 | 30,53 | 687.700 |
29 feb 2024 | 29,72 | 29,94 | 29,14 | 29,30 | 29,30 | 1.279.500 |
28 feb 2024 | 30,41 | 30,59 | 28,68 | 29,03 | 29,03 | 883.600 |
27 feb 2024 | 31,27 | 31,47 | 29,50 | 30,74 | 30,74 | 994.300 |
26 feb 2024 | 29,30 | 30,44 | 29,23 | 29,79 | 29,79 | 564.300 |
23 feb 2024 | 29,32 | 29,65 | 28,90 | 29,28 | 29,28 | 646.500 |
22 feb 2024 | 28,43 | 29,19 | 28,19 | 29,00 | 29,00 | 1.260.000 |
21 feb 2024 | 28,55 | 28,86 | 28,17 | 28,54 | 28,54 | 517.500 |
20 feb 2024 | 29,50 | 30,33 | 28,10 | 28,64 | 28,64 | 693.100 |
16 feb 2024 | 29,96 | 30,39 | 29,33 | 30,01 | 30,01 | 583.600 |
15 feb 2024 | 28,88 | 30,80 | 28,88 | 30,52 | 30,52 | 755.200 |
14 feb 2024 | 29,61 | 29,61 | 28,35 | 28,90 | 28,90 | 667.400 |
13 feb 2024 | 28,38 | 29,03 | 26,99 | 28,97 | 28,97 | 1.794.900 |
12 feb 2024 | 29,55 | 30,56 | 29,41 | 29,99 | 29,99 | 728.900 |
09 feb 2024 | 29,59 | 29,90 | 29,32 | 29,50 | 29,50 | 541.000 |
08 feb 2024 | 28,93 | 29,29 | 28,28 | 29,26 | 29,26 | 511.200 |
07 feb 2024 | 29,06 | 29,18 | 28,52 | 28,91 | 28,91 | 467.500 |
06 feb 2024 | 28,74 | 29,59 | 28,09 | 29,06 | 29,06 | 692.600 |
05 feb 2024 | 28,05 | 28,83 | 27,58 | 28,64 | 28,64 | 671.900 |
02 feb 2024 | 28,66 | 29,04 | 27,97 | 28,55 | 28,55 | 962.900 |
01 feb 2024 | 28,84 | 29,78 | 28,54 | 29,18 | 29,18 | 364.300 |
31 gen 2024 | 28,89 | 29,80 | 28,42 | 28,73 | 28,73 | 640.700 |
30 gen 2024 | 28,92 | 29,41 | 28,61 | 28,96 | 28,96 | 618.800 |
29 gen 2024 | 28,27 | 29,32 | 27,85 | 29,13 | 29,13 | 459.400 |
26 gen 2024 | 28,72 | 29,79 | 27,95 | 28,25 | 28,25 | 463.400 |
25 gen 2024 | 28,36 | 28,66 | 27,72 | 28,43 | 28,43 | 684.000 |
24 gen 2024 | 28,51 | 28,58 | 27,74 | 27,85 | 27,85 | 608.500 |
23 gen 2024 | 28,60 | 28,65 | 27,18 | 28,21 | 28,21 | 801.400 |
22 gen 2024 | 26,80 | 28,28 | 26,80 | 28,05 | 28,05 | 939.800 |
19 gen 2024 | 26,24 | 26,86 | 25,66 | 26,56 | 26,56 | 865.200 |
18 gen 2024 | 27,56 | 27,56 | 26,02 | 26,16 | 26,16 | 781.100 |
17 gen 2024 | 27,77 | 28,11 | 27,04 | 27,29 | 27,29 | 713.200 |
16 gen 2024 | 28,18 | 28,54 | 27,76 | 28,52 | 28,52 | 536.100 |
12 gen 2024 | 28,64 | 29,90 | 28,23 | 28,61 | 28,61 | 397.300 |
11 gen 2024 | 28,69 | 29,18 | 28,01 | 28,38 | 28,38 | 912.000 |
10 gen 2024 | 29,27 | 30,00 | 28,45 | 29,16 | 29,16 | 944.100 |
09 gen 2024 | 29,02 | 29,65 | 28,60 | 29,43 | 29,43 | 524.700 |
08 gen 2024 | 28,10 | 29,64 | 27,49 | 29,59 | 29,59 | 528.200 |
05 gen 2024 | 28,05 | 28,35 | 27,40 | 28,26 | 28,26 | 502.700 |
04 gen 2024 | 28,77 | 29,58 | 28,42 | 28,48 | 28,48 | 640.200 |
03 gen 2024 | 29,26 | 29,26 | 28,22 | 28,70 | 28,70 | 730.500 |
02 gen 2024 | 29,53 | 30,53 | 28,92 | 29,50 | 29,50 | 938.800 |
29 dic 2023 | 30,76 | 30,76 | 29,90 | 29,97 | 29,97 | 735.900 |
28 dic 2023 | 32,45 | 32,53 | 30,17 | 30,90 | 30,90 | 1.188.500 |
27 dic 2023 | 31,56 | 32,40 | 31,51 | 31,94 | 31,94 | 954.100 |
26 dic 2023 | 30,75 | 31,55 | 30,67 | 31,19 | 31,19 | 739.900 |
22 dic 2023 | 29,15 | 30,36 | 29,00 | 30,10 | 30,10 | 1.063.700 |
21 dic 2023 | 28,56 | 28,87 | 28,04 | 28,58 | 28,58 | 614.100 |
20 dic 2023 | 28,75 | 29,35 | 27,86 | 27,90 | 27,90 | 1.042.400 |
19 dic 2023 | 28,25 | 29,35 | 28,03 | 28,62 | 28,62 | 1.406.900 |
18 dic 2023 | 28,43 | 28,43 | 27,49 | 27,86 | 27,86 | 842.900 |
15 dic 2023 | 28,44 | 29,05 | 27,85 | 28,31 | 28,31 | 2.523.700 |
*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...