Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 28,31 | 29,01 | 28,12 | 28,58 | 28,58 | 64.127 |
18 apr 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | 9 |
17 apr 2024 | 28,51 | 28,51 | 28,31 | 28,35 | 28,35 | 9 |
16 apr 2024 | 28,35 | 28,35 | 28,24 | 28,32 | 28,32 | 76 |
15 apr 2024 | 28,25 | 28,65 | 27,77 | 28,65 | 28,65 | 61 |
12 apr 2024 | 28,51 | 29,81 | 28,25 | 28,25 | 28,25 | 354 |
11 apr 2024 | 28,13 | 28,51 | 28,00 | 28,18 | 28,18 | 536 |
10 apr 2024 | 27,76 | 27,99 | 27,76 | 27,96 | 27,96 | 5 |
09 apr 2024 | 28,12 | 28,12 | 27,89 | 27,89 | 27,89 | 66 |
08 apr 2024 | 27,81 | 27,93 | 27,71 | 27,71 | 27,71 | 6 |
05 apr 2024 | 26,49 | 27,41 | 26,49 | 27,40 | 27,40 | 39 |
04 apr 2024 | 27,23 | 27,27 | 26,79 | 27,14 | 27,14 | 23 |
03 apr 2024 | 26,25 | 27,07 | 26,21 | 26,94 | 26,94 | 104 |
02 apr 2024 | 25,30 | 25,85 | 25,27 | 25,80 | 25,80 | 59 |
01 apr 2024 | 25,25 | 25,34 | 24,81 | 24,95 | 24,95 | 44 |
28 mar 2024 | 24,68 | 24,91 | 24,68 | 24,80 | 24,80 | 20 |
27 mar 2024 | 24,42 | 24,63 | 24,42 | 24,63 | 24,63 | 215 |
26 mar 2024 | 24,64 | 24,65 | 24,48 | 24,48 | 24,48 | 663 |
25 mar 2024 | 24,82 | 24,84 | 24,72 | 24,75 | 24,75 | 69 |
22 mar 2024 | 24,75 | 24,75 | 24,66 | 24,69 | 24,69 | 20 |
21 mar 2024 | 25,63 | 25,74 | 24,85 | 24,85 | 24,85 | 69 |
20 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | 75 |
19 mar 2024 | 25,17 | 25,17 | 24,94 | 24,96 | 24,96 | 20 |
18 mar 2024 | 25,16 | 25,25 | 25,09 | 25,09 | 25,09 | 26 |
15 mar 2024 | 24,83 | 25,42 | 24,83 | 25,20 | 25,20 | 48 |
14 mar 2024 | 24,88 | 24,98 | 24,87 | 24,87 | 24,87 | 20 |
13 mar 2024 | 24,22 | 24,96 | 24,22 | 24,96 | 24,96 | 37 |
12 mar 2024 | 24,47 | 24,50 | 24,19 | 24,19 | 24,19 | 42 |
11 mar 2024 | 24,39 | 24,51 | 24,37 | 24,51 | 24,51 | 172 |
08 mar 2024 | 24,50 | 24,50 | 24,30 | 24,34 | 24,34 | 115 |
07 mar 2024 | 24,17 | 24,51 | 24,14 | 24,37 | 24,37 | 187 |
06 mar 2024 | 23,64 | 24,27 | 23,59 | 24,27 | 24,27 | 129 |
05 mar 2024 | 23,70 | 24,20 | 23,67 | 23,76 | 23,76 | 559 |
04 mar 2024 | 23,16 | 23,93 | 23,07 | 23,78 | 23,78 | 996 |
01 mar 2024 | 22,66 | 23,25 | 22,57 | 23,15 | 23,15 | 964 |
29 feb 2024 | 22,44 | 22,77 | 22,30 | 22,67 | 22,67 | 517 |
28 feb 2024 | 22,44 | 22,50 | 22,25 | 22,41 | 22,41 | 5.854 |
27 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | 38.667 |
26 feb 2024 | 22,59 | 22,59 | 22,52 | 22,52 | 22,52 | 10 |
23 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | 39 |
22 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
21 feb 2024 | 23,19 | 23,19 | 22,85 | 22,85 | 22,85 | 8 |
20 feb 2024 | 23,15 | 23,15 | 23,11 | 23,11 | 23,11 | 6 |
16 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
15 feb 2024 | 22,61 | 22,92 | 22,61 | 22,91 | 22,91 | 6 |
14 feb 2024 | 22,03 | 22,33 | 22,00 | 22,33 | 22,33 | 8 |
13 feb 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
12 feb 2024 | 22,65 | 22,73 | 22,65 | 22,71 | 22,71 | 8 |
09 feb 2024 | 22,41 | 22,57 | 22,41 | 22,53 | 22,53 | 7 |
08 feb 2024 | 22,49 | 22,57 | 22,30 | 22,57 | 22,57 | 154 |
07 feb 2024 | 22,34 | 22,41 | 22,28 | 22,28 | 22,28 | 69 |
06 feb 2024 | 22,45 | 22,45 | 22,33 | 22,39 | 22,39 | 405 |
05 feb 2024 | 22,49 | 22,49 | 22,28 | 22,33 | 22,33 | 36 |
02 feb 2024 | 23,13 | 23,16 | 22,56 | 22,70 | 22,70 | 20 |
01 feb 2024 | 22,88 | 23,13 | 22,55 | 23,13 | 23,13 | 12 |
31 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
30 gen 2024 | 23,20 | 23,27 | 23,07 | 23,11 | 23,11 | 78 |
29 gen 2024 | 23,09 | 23,20 | 23,09 | 23,14 | 23,14 | 333 |
26 gen 2024 | 22,76 | 22,84 | 22,75 | 22,75 | 22,75 | 111 |
25 gen 2024 | 22,87 | 22,87 | 22,81 | 22,81 | 22,81 | 48 |
24 gen 2024 | 22,85 | 22,91 | 22,75 | 22,75 | 22,75 | 46 |
23 gen 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
22 gen 2024 | 22,00 | 22,16 | 21,92 | 22,16 | 22,16 | 28 |
19 gen 2024 | 22,51 | 22,57 | 22,51 | 22,57 | 22,57 | 2 |
18 gen 2024 | 22,64 | 22,67 | 22,59 | 22,67 | 22,67 | 5 |
17 gen 2024 | 22,91 | 22,91 | 22,51 | 22,52 | 22,52 | 17 |
16 gen 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
12 gen 2024 | 22,83 | 23,38 | 22,83 | 23,16 | 23,16 | 44 |
11 gen 2024 | 22,96 | 23,08 | 22,53 | 22,54 | 22,54 | 109 |
10 gen 2024 | 23,00 | 23,00 | 22,80 | 22,88 | 22,88 | 10 |
09 gen 2024 | 23,14 | 23,14 | 22,90 | 22,90 | 22,90 | 19 |
08 gen 2024 | 22,99 | 23,12 | 22,83 | 23,12 | 23,12 | 53 |
05 gen 2024 | 23,07 | 23,12 | 22,86 | 23,12 | 23,12 | 5 |
04 gen 2024 | 22,93 | 23,05 | 22,70 | 22,99 | 22,99 | 24 |
03 gen 2024 | 23,26 | 23,26 | 22,93 | 22,95 | 22,95 | 458 |
02 gen 2024 | 23,84 | 24,07 | 23,73 | 23,73 | 23,73 | 20 |
29 dic 2023 | 23,89 | 23,89 | 23,56 | 23,85 | 23,85 | 20 |
28 dic 2023 | 24,34 | 24,42 | 24,00 | 24,13 | 24,13 | 203 |
27 dic 2023 | 24,24 | 24,38 | 24,15 | 24,38 | 24,38 | 540 |
26 dic 2023 | 24,28 | 24,28 | 24,09 | 24,14 | 24,14 | 227 |
22 dic 2023 | 24,52 | 24,58 | 24,17 | 24,29 | 24,29 | 81 |
21 dic 2023 | 24,33 | 24,37 | 24,31 | 24,31 | 24,31 | 89 |
20 dic 2023 | 24,08 | 24,39 | 23,97 | 24,35 | 24,35 | 928 |
19 dic 2023 | 23,97 | 24,07 | 23,96 | 24,04 | 24,04 | 32 |
18 dic 2023 | 23,83 | 23,83 | 23,82 | 23,83 | 23,83 | 76 |
15 dic 2023 | 24,00 | 24,01 | 23,87 | 23,87 | 23,87 | 4 |
14 dic 2023 | 23,76 | 24,20 | 23,76 | 24,10 | 24,10 | 125 |
13 dic 2023 | 22,81 | 23,67 | 22,52 | 22,64 | 22,64 | 89 |
12 dic 2023 | 22,78 | 22,78 | 22,73 | 22,73 | 22,73 | 3 |
11 dic 2023 | 23,05 | 23,05 | 22,75 | 22,77 | 22,77 | 54 |
08 dic 2023 | 23,82 | 23,82 | 22,97 | 22,97 | 22,97 | 164 |
07 dic 2023 | 23,92 | 23,93 | 23,73 | 23,73 | 23,73 | 107 |
06 dic 2023 | 24,18 | 24,35 | 23,89 | 23,89 | 23,89 | 76 |
05 dic 2023 | 24,56 | 24,66 | 24,00 | 24,20 | 24,20 | 369 |
04 dic 2023 | 25,59 | 25,93 | 24,45 | 24,56 | 24,56 | 194 |
01 dic 2023 | 25,40 | 25,57 | 25,16 | 25,50 | 25,50 | 491 |
30 nov 2023 | 25,03 | 25,33 | 24,97 | 25,29 | 25,29 | 882 |
29 nov 2023 | 25,05 | 25,31 | 24,85 | 25,07 | 25,07 | 5.716 |
28 nov 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | 59.633 |
27 nov 2023 | 24,81 | 24,85 | 24,67 | 24,67 | 24,67 | 14 |
*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...