Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 31,12 | 31,12 | 30,01 | 31,05 | 31,05 | 23.165 |
02 mag 2024 | 30,12 | 31,38 | 30,12 | 31,04 | 31,04 | 21.300 |
01 mag 2024 | 31,81 | 31,82 | 30,10 | 30,50 | 30,50 | 43.300 |
30 apr 2024 | 32,84 | 32,84 | 31,71 | 31,82 | 31,82 | 17.600 |
29 apr 2024 | 32,57 | 32,75 | 32,33 | 32,70 | 32,70 | 16.700 |
26 apr 2024 | 33,35 | 33,35 | 32,90 | 33,06 | 33,06 | 11.300 |
25 apr 2024 | 32,52 | 33,53 | 32,18 | 33,38 | 33,38 | 21.900 |
24 apr 2024 | 33,39 | 34,00 | 32,77 | 32,93 | 32,93 | 28.100 |
23 apr 2024 | 32,22 | 33,58 | 32,22 | 33,51 | 33,51 | 21.400 |
22 apr 2024 | 33,27 | 33,27 | 32,52 | 32,74 | 32,74 | 25.300 |
19 apr 2024 | 32,59 | 33,80 | 32,59 | 33,12 | 33,12 | 44.300 |
18 apr 2024 | 32,99 | 33,41 | 32,66 | 33,16 | 33,16 | 63.300 |
17 apr 2024 | 32,65 | 33,43 | 31,51 | 32,51 | 32,51 | 58.200 |
16 apr 2024 | 32,49 | 32,96 | 32,00 | 32,60 | 32,60 | 50.700 |
15 apr 2024 | 33,19 | 33,29 | 32,27 | 32,42 | 32,42 | 29.900 |
12 apr 2024 | 34,35 | 34,98 | 32,74 | 33,09 | 33,09 | 67.100 |
11 apr 2024 | 34,02 | 34,29 | 33,86 | 34,18 | 34,18 | 41.600 |
10 apr 2024 | 34,00 | 34,06 | 33,70 | 34,03 | 34,03 | 45.200 |
09 apr 2024 | 33,70 | 33,91 | 33,41 | 33,85 | 33,85 | 58.000 |
08 apr 2024 | 33,25 | 34,13 | 32,82 | 33,77 | 33,77 | 67.300 |
05 apr 2024 | 31,78 | 33,35 | 31,75 | 33,03 | 33,03 | 59.200 |
04 apr 2024 | 32,10 | 32,10 | 31,23 | 31,70 | 31,70 | 112.900 |
03 apr 2024 | 31,69 | 31,80 | 31,33 | 31,79 | 31,79 | 69.600 |
02 apr 2024 | 31,20 | 31,52 | 30,96 | 31,52 | 31,52 | 109.600 |
01 apr 2024 | 28,42 | 31,44 | 28,42 | 31,20 | 31,20 | 75.600 |
28 mar 2024 | 28,51 | 28,69 | 27,62 | 28,42 | 28,42 | 42.100 |
27 mar 2024 | 29,17 | 29,17 | 28,26 | 28,29 | 28,29 | 63.300 |
26 mar 2024 | 29,99 | 30,07 | 29,16 | 29,18 | 29,18 | 54.100 |
25 mar 2024 | 29,16 | 29,99 | 29,16 | 29,89 | 29,89 | 32.600 |
22 mar 2024 | 29,52 | 29,52 | 28,83 | 29,16 | 29,16 | 42.100 |
21 mar 2024 | 29,35 | 29,70 | 28,88 | 29,28 | 29,28 | 52.500 |
20 mar 2024 | 28,41 | 29,19 | 28,00 | 29,08 | 29,08 | 46.300 |
19 mar 2024 | 27,69 | 28,50 | 27,40 | 28,37 | 28,37 | 100.900 |
18 mar 2024 | 27,36 | 27,61 | 26,87 | 27,49 | 27,49 | 58.500 |
15 mar 2024 | 27,55 | 27,55 | 26,68 | 26,71 | 26,71 | 118.200 |
14 mar 2024 | 27,00 | 27,50 | 26,75 | 27,19 | 27,19 | 50.200 |
13 mar 2024 | 26,03 | 26,80 | 26,03 | 26,73 | 26,73 | 70.600 |
12 mar 2024 | 25,29 | 26,24 | 25,20 | 25,85 | 25,85 | 98.700 |
11 mar 2024 | 25,30 | 25,30 | 24,84 | 25,02 | 25,02 | 6.500 |
08 mar 2024 | 25,32 | 25,38 | 24,63 | 24,87 | 24,87 | 14.800 |
07 mar 2024 | 25,45 | 25,45 | 25,10 | 25,15 | 25,15 | 14.700 |
06 mar 2024 | 25,48 | 25,50 | 25,04 | 25,31 | 25,31 | 30.400 |
05 mar 2024 | 24,64 | 25,29 | 24,64 | 25,29 | 25,29 | 47.000 |
04 mar 2024 | 23,93 | 25,05 | 23,93 | 25,05 | 25,05 | 32.700 |
01 mar 2024 | 23,61 | 24,35 | 23,61 | 23,89 | 23,89 | 13.400 |
29 feb 2024 | 22,97 | 23,70 | 22,97 | 23,62 | 23,62 | 29.300 |
28 feb 2024 | 23,54 | 23,80 | 23,08 | 23,19 | 23,19 | 20.900 |
27 feb 2024 | 23,22 | 23,97 | 23,18 | 23,60 | 23,60 | 19.900 |
26 feb 2024 | 23,18 | 24,20 | 22,88 | 23,93 | 23,93 | 27.600 |
23 feb 2024 | 23,95 | 23,95 | 23,40 | 23,47 | 23,47 | 11.900 |
22 feb 2024 | 24,76 | 24,77 | 23,65 | 23,84 | 23,84 | 57.300 |
21 feb 2024 | 24,04 | 25,74 | 24,04 | 24,96 | 24,96 | 19.800 |
20 feb 2024 | 24,50 | 24,70 | 24,32 | 24,52 | 24,52 | 11.800 |
16 feb 2024 | 25,29 | 25,46 | 24,65 | 24,70 | 24,70 | 42.400 |
15 feb 2024 | 24,22 | 25,75 | 24,21 | 25,19 | 25,19 | 75.200 |
14 feb 2024 | 23,17 | 24,14 | 22,97 | 23,98 | 23,98 | 29.800 |
13 feb 2024 | 23,38 | 23,54 | 22,76 | 22,91 | 22,91 | 31.500 |
12 feb 2024 | 22,64 | 23,26 | 22,60 | 23,13 | 23,13 | 14.700 |
09 feb 2024 | 22,75 | 22,81 | 22,54 | 22,67 | 22,67 | 31.500 |
08 feb 2024 | 22,61 | 22,98 | 22,45 | 22,74 | 22,74 | 40.100 |
07 feb 2024 | 24,30 | 24,30 | 22,47 | 22,75 | 22,75 | 78.300 |
06 feb 2024 | 24,76 | 24,95 | 24,12 | 24,20 | 24,20 | 44.600 |
05 feb 2024 | 24,49 | 24,75 | 24,16 | 24,73 | 24,73 | 68.100 |
02 feb 2024 | 23,99 | 24,33 | 23,69 | 24,07 | 24,07 | 48.400 |
01 feb 2024 | 23,80 | 24,12 | 23,76 | 23,80 | 23,80 | 31.000 |
31 gen 2024 | 23,95 | 23,97 | 23,67 | 23,72 | 23,72 | 30.900 |
30 gen 2024 | 24,36 | 24,36 | 23,99 | 24,00 | 24,00 | 36.000 |
29 gen 2024 | 23,96 | 24,22 | 23,95 | 24,00 | 24,00 | 16.800 |
26 gen 2024 | 24,88 | 24,88 | 23,90 | 24,25 | 24,25 | 48.900 |
25 gen 2024 | 24,01 | 24,50 | 24,01 | 24,48 | 24,48 | 30.400 |
24 gen 2024 | 23,89 | 24,11 | 23,85 | 24,01 | 24,01 | 21.200 |
23 gen 2024 | 24,00 | 24,00 | 23,82 | 23,99 | 23,99 | 32.500 |
22 gen 2024 | 24,65 | 24,66 | 23,73 | 23,89 | 23,89 | 13.800 |
19 gen 2024 | 24,15 | 24,58 | 23,89 | 24,35 | 24,35 | 37.400 |
18 gen 2024 | 23,00 | 24,49 | 22,99 | 24,25 | 24,25 | 140.400 |
17 gen 2024 | 23,65 | 23,72 | 22,98 | 23,02 | 23,02 | 7.100 |
16 gen 2024 | 23,55 | 24,32 | 23,44 | 23,63 | 23,63 | 36.600 |
15 gen 2024 | 23,00 | 24,25 | 23,00 | 23,65 | 23,65 | 19.500 |
12 gen 2024 | 22,67 | 23,20 | 22,51 | 22,97 | 22,97 | 31.300 |
11 gen 2024 | 22,18 | 22,65 | 22,18 | 22,51 | 22,51 | 7.500 |
10 gen 2024 | 22,12 | 22,89 | 22,12 | 22,50 | 22,50 | 76.600 |
09 gen 2024 | 22,38 | 22,48 | 22,03 | 22,36 | 22,36 | 11.200 |
08 gen 2024 | 22,64 | 22,64 | 21,80 | 22,40 | 22,40 | 21.000 |
05 gen 2024 | 22,38 | 22,44 | 22,10 | 22,23 | 22,23 | 17.800 |
04 gen 2024 | 22,51 | 22,82 | 22,10 | 22,42 | 22,42 | 21.900 |
03 gen 2024 | 22,54 | 22,60 | 22,36 | 22,58 | 22,58 | 25.900 |
02 gen 2024 | 21,71 | 22,68 | 21,54 | 22,46 | 22,46 | 34.900 |
29 dic 2023 | 21,90 | 22,04 | 21,35 | 21,43 | 21,43 | 43.900 |
28 dic 2023 | 22,10 | 22,58 | 21,80 | 21,84 | 21,84 | 8.500 |
27 dic 2023 | 23,19 | 23,19 | 22,28 | 22,29 | 22,29 | 49.600 |
22 dic 2023 | 23,50 | 23,82 | 22,76 | 22,79 | 22,79 | 185.800 |
21 dic 2023 | 23,29 | 23,56 | 23,08 | 23,42 | 23,42 | 47.900 |
20 dic 2023 | 23,00 | 23,32 | 22,67 | 23,09 | 23,09 | 89.800 |
19 dic 2023 | 22,03 | 22,95 | 22,03 | 22,83 | 22,83 | 62.400 |
18 dic 2023 | 21,90 | 22,37 | 21,77 | 22,29 | 22,29 | 59.200 |
15 dic 2023 | 21,94 | 21,94 | 21,33 | 21,69 | 21,69 | 25.200 |
14 dic 2023 | 22,01 | 22,10 | 21,42 | 21,89 | 21,89 | 22.200 |
13 dic 2023 | 20,79 | 21,22 | 20,44 | 21,22 | 21,22 | 35.900 |
12 dic 2023 | 20,99 | 21,18 | 20,90 | 21,18 | 21,18 | 69.300 |
11 dic 2023 | 21,09 | 21,18 | 20,50 | 21,07 | 21,07 | 29.700 |
*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...