Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 24,40 | 25,23 | 24,21 | 25,18 | 25,18 | 323.438 |
25 apr 2024 | 24,68 | 24,68 | 23,91 | 24,30 | 24,30 | 571.983 |
24 apr 2024 | 24,47 | 24,93 | 24,44 | 24,74 | 24,74 | 809.382 |
23 apr 2024 | 24,31 | 24,71 | 24,09 | 24,46 | 24,46 | 756.669 |
22 apr 2024 | 24,10 | 24,41 | 23,86 | 24,23 | 24,23 | 487.529 |
19 apr 2024 | 23,80 | 24,14 | 23,65 | 23,96 | 23,96 | 668.637 |
18 apr 2024 | 23,77 | 24,20 | 23,77 | 24,15 | 24,15 | 643.426 |
17 apr 2024 | 23,82 | 24,34 | 23,63 | 23,63 | 23,63 | 575.788 |
16 apr 2024 | 23,68 | 23,82 | 23,48 | 23,82 | 23,82 | 800.247 |
15 apr 2024 | 24,03 | 24,57 | 23,95 | 24,04 | 24,04 | 505.953 |
12 apr 2024 | 24,50 | 24,60 | 23,83 | 23,97 | 23,97 | 831.705 |
11 apr 2024 | 25,14 | 25,29 | 24,00 | 24,19 | 24,19 | 1.035.706 |
10 apr 2024 | 24,93 | 25,33 | 24,61 | 25,14 | 25,14 | 1.096.045 |
09 apr 2024 | 24,50 | 24,94 | 24,42 | 24,73 | 24,73 | 542.891 |
08 apr 2024 | 24,12 | 24,71 | 24,08 | 24,59 | 24,59 | 590.167 |
05 apr 2024 | 23,92 | 24,22 | 23,90 | 24,12 | 24,12 | 725.185 |
04 apr 2024 | 24,54 | 24,57 | 24,19 | 24,40 | 24,40 | 701.047 |
03 apr 2024 | 24,50 | 24,66 | 24,04 | 24,62 | 24,62 | 727.084 |
02 apr 2024 | 25,00 | 25,23 | 24,65 | 24,68 | 24,68 | 568.285 |
28 mar 2024 | 25,18 | 25,32 | 24,96 | 25,03 | 25,03 | 699.919 |
27 mar 2024 | 25,01 | 25,26 | 24,86 | 24,98 | 24,98 | 574.313 |
26 mar 2024 | 24,85 | 25,03 | 24,72 | 25,00 | 25,00 | 490.079 |
25 mar 2024 | 25,30 | 25,32 | 24,94 | 24,94 | 24,94 | 556.139 |
22 mar 2024 | 25,30 | 25,49 | 25,09 | 25,34 | 25,34 | 749.052 |
21 mar 2024 | 24,96 | 25,37 | 24,80 | 25,32 | 25,32 | 678.431 |
20 mar 2024 | 24,00 | 24,82 | 24,00 | 24,60 | 24,60 | 751.300 |
19 mar 2024 | 24,36 | 24,48 | 23,87 | 24,04 | 24,04 | 759.028 |
18 mar 2024 | 24,73 | 24,96 | 24,38 | 24,38 | 24,38 | 869.424 |
15 mar 2024 | 24,70 | 25,15 | 24,66 | 24,73 | 24,73 | 1.658.602 |
14 mar 2024 | 24,44 | 24,80 | 24,35 | 24,73 | 24,73 | 912.508 |
13 mar 2024 | 24,20 | 24,51 | 23,84 | 24,37 | 24,37 | 687.844 |
12 mar 2024 | 23,72 | 24,28 | 23,64 | 24,17 | 24,17 | 593.858 |
11 mar 2024 | 23,50 | 23,59 | 23,16 | 23,59 | 23,59 | 939.098 |
08 mar 2024 | 23,60 | 23,80 | 23,50 | 23,77 | 23,77 | 333.081 |
07 mar 2024 | 23,30 | 23,78 | 23,17 | 23,60 | 23,60 | 584.858 |
06 mar 2024 | 23,21 | 23,43 | 22,98 | 23,43 | 23,43 | 1.083.725 |
05 mar 2024 | 23,40 | 23,88 | 23,12 | 23,27 | 23,27 | 1.154.459 |
04 mar 2024 | 23,69 | 23,73 | 23,25 | 23,53 | 23,53 | 838.767 |
01 mar 2024 | 23,90 | 24,10 | 23,28 | 23,69 | 23,69 | 1.056.293 |
29 feb 2024 | 23,75 | 24,08 | 23,62 | 23,70 | 23,70 | 16.096.253 |
28 feb 2024 | 23,91 | 24,10 | 23,51 | 23,66 | 23,66 | 859.890 |
27 feb 2024 | 23,90 | 24,00 | 23,63 | 23,88 | 23,88 | 845.909 |
26 feb 2024 | 24,10 | 24,34 | 23,80 | 23,86 | 23,86 | 947.691 |
23 feb 2024 | 24,41 | 24,67 | 24,29 | 24,34 | 24,34 | 479.319 |
22 feb 2024 | 24,51 | 24,67 | 24,15 | 24,36 | 24,36 | 758.714 |
21 feb 2024 | 24,20 | 24,53 | 24,12 | 24,24 | 24,24 | 858.862 |
20 feb 2024 | 24,26 | 24,53 | 23,92 | 24,07 | 24,07 | 822.032 |
19 feb 2024 | 24,93 | 24,93 | 24,14 | 24,27 | 24,27 | 640.089 |
16 feb 2024 | 24,10 | 25,04 | 24,10 | 25,04 | 25,04 | 2.098.792 |
15 feb 2024 | 23,62 | 24,33 | 23,42 | 23,91 | 23,91 | 1.320.955 |
14 feb 2024 | 24,23 | 24,50 | 23,80 | 23,80 | 23,80 | 1.403.441 |
13 feb 2024 | 25,35 | 25,40 | 23,77 | 24,26 | 24,26 | 1.691.717 |
12 feb 2024 | 25,24 | 25,57 | 25,15 | 25,34 | 25,34 | 664.317 |
09 feb 2024 | 24,94 | 25,22 | 24,81 | 25,09 | 25,09 | 502.934 |
08 feb 2024 | 24,40 | 25,17 | 24,33 | 24,96 | 24,96 | 636.010 |
07 feb 2024 | 24,10 | 24,33 | 23,99 | 24,28 | 24,28 | 600.380 |
06 feb 2024 | 23,99 | 24,19 | 23,86 | 23,91 | 23,91 | 725.397 |
05 feb 2024 | 24,18 | 24,32 | 23,74 | 23,88 | 23,88 | 550.962 |
02 feb 2024 | 24,30 | 24,73 | 24,07 | 24,28 | 24,28 | 1.093.443 |
01 feb 2024 | 24,70 | 25,13 | 24,68 | 24,68 | 24,68 | 797.307 |
31 gen 2024 | 24,87 | 25,54 | 24,79 | 24,79 | 24,79 | 842.708 |
30 gen 2024 | 24,82 | 24,94 | 24,70 | 24,88 | 24,88 | 488.340 |
29 gen 2024 | 24,90 | 24,91 | 24,56 | 24,69 | 24,69 | 425.724 |
26 gen 2024 | 24,90 | 25,10 | 24,60 | 24,91 | 24,91 | 452.028 |
25 gen 2024 | 24,70 | 24,98 | 24,58 | 24,82 | 24,82 | 571.177 |
24 gen 2024 | 24,50 | 24,81 | 24,40 | 24,76 | 24,76 | 587.256 |
23 gen 2024 | 24,70 | 24,96 | 24,27 | 24,28 | 24,28 | 693.837 |
22 gen 2024 | 24,13 | 24,68 | 24,08 | 24,44 | 24,44 | 892.155 |
19 gen 2024 | 24,50 | 24,70 | 23,70 | 23,70 | 23,70 | 1.770.992 |
18 gen 2024 | 23,47 | 24,82 | 23,42 | 24,48 | 24,48 | 1.640.246 |
17 gen 2024 | 23,47 | 23,54 | 23,22 | 23,53 | 23,53 | 564.564 |
16 gen 2024 | 23,80 | 23,83 | 23,56 | 23,72 | 23,72 | 482.633 |
15 gen 2024 | 24,10 | 24,17 | 23,80 | 23,94 | 23,94 | 524.195 |
12 gen 2024 | 23,70 | 24,00 | 23,67 | 23,80 | 23,80 | 661.568 |
11 gen 2024 | 23,97 | 24,00 | 23,53 | 23,59 | 23,59 | 565.764 |
10 gen 2024 | 23,73 | 23,83 | 23,36 | 23,74 | 23,74 | 955.429 |
09 gen 2024 | 24,10 | 24,14 | 23,70 | 23,79 | 23,79 | 843.563 |
08 gen 2024 | 24,10 | 24,24 | 23,70 | 24,00 | 24,00 | 839.570 |
05 gen 2024 | 24,30 | 24,53 | 23,90 | 24,16 | 24,16 | 1.287.125 |
04 gen 2024 | 24,60 | 25,17 | 24,60 | 25,12 | 25,12 | 493.609 |
03 gen 2024 | 25,00 | 25,06 | 24,33 | 24,61 | 24,61 | 836.015 |
02 gen 2024 | 24,74 | 25,23 | 24,73 | 25,08 | 25,08 | 529.285 |
29 dic 2023 | 24,80 | 24,99 | 24,74 | 24,77 | 24,77 | 338.308 |
28 dic 2023 | 25,00 | 25,10 | 24,76 | 24,84 | 24,84 | 653.915 |
27 dic 2023 | 25,02 | 25,15 | 24,78 | 25,00 | 25,00 | 541.969 |
22 dic 2023 | 24,86 | 25,02 | 24,67 | 25,00 | 25,00 | 488.582 |
21 dic 2023 | 24,90 | 25,07 | 24,65 | 24,87 | 24,87 | 931.456 |
20 dic 2023 | 25,30 | 25,49 | 25,00 | 25,23 | 25,23 | 491.070 |
19 dic 2023 | 25,11 | 25,32 | 25,03 | 25,22 | 25,22 | 782.176 |
18 dic 2023 | 25,00 | 25,77 | 24,93 | 25,19 | 25,19 | 894.083 |
15 dic 2023 | 25,32 | 25,64 | 25,18 | 25,18 | 25,18 | 1.577.379 |
14 dic 2023 | 24,62 | 25,44 | 24,62 | 25,20 | 25,20 | 1.755.664 |
13 dic 2023 | 24,66 | 25,09 | 24,32 | 24,32 | 24,32 | 1.515.506 |
12 dic 2023 | 24,46 | 24,80 | 24,39 | 24,63 | 24,63 | 1.094.203 |
11 dic 2023 | 23,88 | 24,78 | 23,88 | 24,37 | 24,37 | 1.467.680 |
08 dic 2023 | 23,35 | 23,86 | 23,02 | 23,86 | 23,86 | 1.000.576 |
07 dic 2023 | 22,91 | 23,58 | 22,87 | 23,46 | 23,46 | 992.702 |
06 dic 2023 | 22,90 | 23,10 | 22,75 | 23,05 | 23,05 | 949.209 |
05 dic 2023 | 22,01 | 22,86 | 22,00 | 22,86 | 22,86 | 998.122 |
04 dic 2023 | 22,32 | 22,52 | 22,10 | 22,14 | 22,14 | 627.694 |
*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...