Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 28,30 | 28,49 | 28,27 | 28,27 | 28,27 | 5 |
09 mag 2024 | 27,65 | 28,31 | 27,65 | 28,13 | 28,13 | 5 |
08 mag 2024 | 27,31 | 27,36 | 27,06 | 27,36 | 27,36 | 7 |
07 mag 2024 | 27,53 | 27,55 | 27,25 | 27,30 | 27,30 | 9 |
06 mag 2024 | 26,95 | 27,41 | 26,95 | 27,37 | 27,37 | 14 |
03 mag 2024 | 26,74 | 26,77 | 26,14 | 26,44 | 26,44 | 30 |
02 mag 2024 | 26,59 | 26,72 | 26,34 | 26,58 | 26,58 | 9 |
01 mag 2024 | 26,35 | 26,69 | 26,30 | 26,49 | 26,49 | 35 |
30 apr 2024 | 27,13 | 27,13 | 26,29 | 26,39 | 26,39 | 174 |
29 apr 2024 | 27,17 | 27,44 | 26,97 | 27,37 | 27,37 | 1.321 |
26 apr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | 10.526 |
25 apr 2024 | 27,27 | 27,34 | 27,27 | 27,34 | 27,34 | 2 |
24 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
23 apr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
22 apr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
19 apr 2024 | 28,45 | 28,81 | 28,44 | 28,81 | 28,81 | 2 |
18 apr 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
17 apr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
16 apr 2024 | 28,43 | 28,43 | 28,32 | 28,32 | 28,32 | 2 |
15 apr 2024 | 28,17 | 28,65 | 28,17 | 28,65 | 28,65 | 4 |
12 apr 2024 | 29,17 | 29,17 | 28,25 | 28,25 | 28,25 | 2 |
11 apr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
10 apr 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | 1 |
09 apr 2024 | 27,89 | 27,93 | 27,83 | 27,89 | 27,89 | 23 |
08 apr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
05 apr 2024 | 26,55 | 27,40 | 26,55 | 27,40 | 27,40 | 2 |
04 apr 2024 | 27,16 | 27,16 | 26,89 | 27,14 | 27,14 | 16 |
03 apr 2024 | 26,83 | 26,94 | 26,83 | 26,94 | 26,94 | 2 |
02 apr 2024 | 25,81 | 25,82 | 25,80 | 25,80 | 25,80 | 5 |
01 apr 2024 | 24,92 | 25,07 | 24,92 | 24,95 | 24,95 | 2 |
28 mar 2024 | 24,52 | 24,89 | 24,52 | 24,80 | 24,80 | 17 |
27 mar 2024 | 24,39 | 24,63 | 24,39 | 24,63 | 24,63 | 8 |
26 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | 155 |
25 mar 2024 | 24,82 | 24,82 | 24,75 | 24,75 | 24,75 | 1 |
22 mar 2024 | 24,82 | 24,82 | 24,50 | 24,69 | 24,69 | 4 |
21 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | 1 |
20 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
19 mar 2024 | 24,96 | 24,96 | 24,94 | 24,96 | 24,96 | 1 |
18 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
15 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 6 |
14 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
13 mar 2024 | 24,38 | 24,96 | 24,38 | 24,96 | 24,96 | 6 |
12 mar 2024 | 24,29 | 24,29 | 24,19 | 24,19 | 24,19 | 8 |
11 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
08 mar 2024 | 24,37 | 24,37 | 24,34 | 24,34 | 24,34 | 2 |
07 mar 2024 | 24,01 | 24,37 | 24,01 | 24,37 | 24,37 | 2 |
06 mar 2024 | 23,60 | 24,27 | 23,60 | 24,27 | 24,27 | 6 |
05 mar 2024 | 23,92 | 24,01 | 23,76 | 23,76 | 23,76 | 105 |
04 mar 2024 | 23,14 | 23,93 | 23,14 | 23,78 | 23,78 | 76 |
01 mar 2024 | 22,67 | 23,27 | 22,66 | 23,15 | 23,15 | 134 |
29 feb 2024 | 22,45 | 22,76 | 22,32 | 22,67 | 22,67 | 240 |
28 feb 2024 | 22,43 | 22,50 | 22,25 | 22,41 | 22,41 | 1.297 |
27 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | 3.386 |
26 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
23 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
22 feb 2024 | 22,77 | 22,77 | 22,76 | 22,76 | 22,76 | 1 |
21 feb 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
20 feb 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
16 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
15 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
14 feb 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
13 feb 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
12 feb 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
09 feb 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | 2 |
08 feb 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
07 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
06 feb 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
05 feb 2024 | 22,44 | 22,44 | 22,26 | 22,33 | 22,33 | 6 |
02 feb 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
01 feb 2024 | 22,63 | 23,17 | 22,63 | 23,13 | 23,13 | 4 |
31 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
30 gen 2024 | 23,23 | 23,23 | 23,03 | 23,11 | 23,11 | 22 |
29 gen 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | 162 |
26 gen 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
25 gen 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
24 gen 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
23 gen 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
22 gen 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
19 gen 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
18 gen 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
17 gen 2024 | 22,95 | 22,95 | 22,52 | 22,52 | 22,52 | 3 |
16 gen 2024 | 23,03 | 23,03 | 22,92 | 22,93 | 22,93 | 10 |
12 gen 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
11 gen 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | 1 |
10 gen 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
09 gen 2024 | 23,18 | 23,18 | 22,90 | 22,90 | 22,90 | 3 |
08 gen 2024 | 22,94 | 23,12 | 22,84 | 23,12 | 23,12 | 7 |
05 gen 2024 | 23,04 | 23,12 | 23,01 | 23,12 | 23,12 | 7 |
04 gen 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | 2 |
03 gen 2024 | 23,68 | 23,73 | 22,86 | 22,95 | 22,95 | 55 |
02 gen 2024 | 23,87 | 24,13 | 23,69 | 23,73 | 23,73 | 89 |
29 dic 2023 | 24,00 | 24,00 | 23,57 | 23,85 | 23,85 | 119 |
28 dic 2023 | 24,31 | 24,47 | 23,98 | 24,13 | 24,13 | 272 |
27 dic 2023 | 24,33 | 24,38 | 24,33 | 24,38 | 24,38 | 477 |
26 dic 2023 | 24,10 | 24,15 | 24,09 | 24,14 | 24,14 | 5 |
22 dic 2023 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
21 dic 2023 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | 2 |
20 dic 2023 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | 1 |
19 dic 2023 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
18 dic 2023 | 23,96 | 23,96 | 23,83 | 23,83 | 23,83 | 2 |
*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...