Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 23,66 | 24,25 | 23,48 | 24,22 | 24,22 | 158.600 |
26 mar 2024 | 23,60 | 23,65 | 23,29 | 23,40 | 23,40 | 226.100 |
25 mar 2024 | 23,62 | 23,90 | 23,24 | 23,38 | 23,38 | 241.700 |
22 mar 2024 | 24,92 | 24,92 | 23,39 | 23,55 | 23,55 | 506.900 |
21 mar 2024 | 25,88 | 26,15 | 23,88 | 25,06 | 25,06 | 536.500 |
20 mar 2024 | 26,00 | 27,13 | 25,68 | 26,87 | 26,87 | 196.300 |
19 mar 2024 | 24,94 | 26,27 | 24,94 | 26,08 | 26,08 | 178.100 |
18 mar 2024 | 25,50 | 25,57 | 24,88 | 24,94 | 24,94 | 304.500 |
15 mar 2024 | 25,13 | 25,77 | 24,77 | 25,56 | 25,56 | 294.700 |
14 mar 2024 | 25,53 | 25,58 | 25,06 | 25,16 | 25,16 | 146.400 |
13 mar 2024 | 25,36 | 25,89 | 25,36 | 25,57 | 25,57 | 126.600 |
12 mar 2024 | 25,36 | 25,55 | 24,97 | 25,48 | 25,48 | 207.400 |
11 mar 2024 | 25,12 | 25,39 | 24,96 | 25,36 | 25,36 | 116.600 |
08 mar 2024 | 25,91 | 26,03 | 25,14 | 25,17 | 25,17 | 120.000 |
07 mar 2024 | 25,48 | 25,85 | 25,44 | 25,67 | 25,67 | 106.200 |
06 mar 2024 | 25,17 | 25,39 | 24,81 | 25,39 | 25,39 | 123.600 |
05 mar 2024 | 25,20 | 25,57 | 24,85 | 25,04 | 25,04 | 186.100 |
04 mar 2024 | 25,76 | 26,19 | 25,42 | 25,43 | 25,43 | 125.800 |
01 mar 2024 | 25,30 | 25,95 | 25,17 | 25,76 | 25,76 | 131.900 |
29 feb 2024 | 25,60 | 26,01 | 25,14 | 25,23 | 25,23 | 149.200 |
28 feb 2024 | 25,28 | 25,91 | 25,23 | 25,25 | 25,25 | 93.000 |
27 feb 2024 | 25,60 | 26,13 | 25,46 | 25,55 | 25,55 | 127.400 |
26 feb 2024 | 25,81 | 26,03 | 25,45 | 25,50 | 25,50 | 189.000 |
23 feb 2024 | 25,49 | 26,15 | 25,49 | 25,95 | 25,95 | 233.200 |
22 feb 2024 | 26,06 | 26,18 | 25,47 | 25,58 | 25,58 | 194.700 |
21 feb 2024 | 25,94 | 26,17 | 25,88 | 26,08 | 26,08 | 111.300 |
20 feb 2024 | 26,25 | 26,32 | 25,87 | 25,94 | 25,94 | 176.500 |
16 feb 2024 | 26,89 | 27,19 | 26,64 | 26,72 | 26,72 | 99.300 |
15 feb 2024 | 26,28 | 27,20 | 26,20 | 27,12 | 27,12 | 121.400 |
14 feb 2024 | 26,46 | 26,46 | 25,83 | 26,15 | 26,15 | 112.400 |
13 feb 2024 | 27,23 | 27,99 | 25,80 | 26,05 | 26,05 | 222.500 |
12 feb 2024 | 27,12 | 28,29 | 27,12 | 28,09 | 28,09 | 128.000 |
09 feb 2024 | 26,96 | 27,21 | 26,64 | 27,03 | 27,03 | 134.900 |
08 feb 2024 | 26,43 | 27,06 | 26,24 | 27,00 | 27,00 | 87.000 |
07 feb 2024 | 26,49 | 26,66 | 25,96 | 26,57 | 26,57 | 111.800 |
06 feb 2024 | 26,18 | 26,85 | 26,14 | 26,36 | 26,36 | 141.100 |
05 feb 2024 | 26,61 | 26,61 | 25,80 | 26,20 | 26,20 | 257.600 |
02 feb 2024 | 26,65 | 27,12 | 26,51 | 26,81 | 26,81 | 107.700 |
01 feb 2024 | 26,84 | 27,26 | 26,58 | 27,03 | 27,03 | 134.800 |
31 gen 2024 | 27,19 | 27,80 | 26,67 | 26,73 | 26,73 | 516.200 |
30 gen 2024 | 27,60 | 27,83 | 27,12 | 27,33 | 27,33 | 202.800 |
29 gen 2024 | 27,31 | 27,97 | 26,53 | 27,70 | 27,70 | 181.100 |
26 gen 2024 | 27,66 | 27,87 | 27,01 | 27,37 | 27,37 | 184.300 |
25 gen 2024 | 26,59 | 27,52 | 26,53 | 27,48 | 27,48 | 171.200 |
24 gen 2024 | 27,13 | 27,41 | 26,06 | 26,19 | 26,19 | 185.800 |
23 gen 2024 | 27,02 | 27,21 | 26,56 | 26,72 | 26,72 | 199.000 |
22 gen 2024 | 25,75 | 26,83 | 25,75 | 26,83 | 26,83 | 119.800 |
19 gen 2024 | 25,55 | 25,77 | 25,10 | 25,55 | 25,55 | 171.500 |
18 gen 2024 | 25,56 | 25,65 | 25,14 | 25,36 | 25,36 | 187.200 |
17 gen 2024 | 25,50 | 25,60 | 25,00 | 25,38 | 25,38 | 206.600 |
16 gen 2024 | 26,33 | 26,67 | 25,90 | 25,92 | 25,92 | 207.700 |
12 gen 2024 | 27,82 | 27,82 | 26,16 | 26,40 | 26,40 | 302.400 |
11 gen 2024 | 26,94 | 27,41 | 26,57 | 27,33 | 27,33 | 153.200 |
10 gen 2024 | 26,82 | 27,48 | 26,61 | 27,14 | 27,14 | 179.700 |
09 gen 2024 | 27,55 | 27,55 | 26,84 | 26,98 | 26,98 | 191.600 |
08 gen 2024 | 27,77 | 27,95 | 27,35 | 27,90 | 27,90 | 143.000 |
05 gen 2024 | 27,50 | 28,07 | 27,48 | 27,92 | 27,92 | 205.600 |
04 gen 2024 | 27,90 | 28,03 | 27,61 | 27,63 | 27,63 | 151.300 |
03 gen 2024 | 28,44 | 28,44 | 27,80 | 27,80 | 27,80 | 138.500 |
02 gen 2024 | 28,61 | 29,29 | 28,53 | 28,67 | 28,67 | 122.600 |
29 dic 2023 | 29,14 | 29,30 | 28,66 | 28,88 | 28,88 | 114.800 |
28 dic 2023 | 29,05 | 29,25 | 28,70 | 29,12 | 29,12 | 131.600 |
27 dic 2023 | 29,02 | 29,28 | 28,80 | 29,14 | 29,14 | 100.900 |
26 dic 2023 | 28,72 | 29,05 | 28,64 | 29,01 | 29,01 | 105.000 |
22 dic 2023 | 28,56 | 29,00 | 28,46 | 28,52 | 28,52 | 85.300 |
21 dic 2023 | 29,08 | 29,08 | 28,29 | 28,51 | 28,51 | 130.200 |
20 dic 2023 | 28,90 | 29,27 | 28,52 | 28,53 | 28,53 | 245.800 |
19 dic 2023 | 28,65 | 29,02 | 28,26 | 28,69 | 28,69 | 155.400 |
18 dic 2023 | 28,01 | 28,39 | 27,74 | 28,30 | 28,30 | 228.600 |
15 dic 2023 | 27,17 | 28,34 | 27,03 | 27,89 | 27,89 | 602.400 |
14 dic 2023 | 26,84 | 27,90 | 26,83 | 27,03 | 27,03 | 519.300 |
13 dic 2023 | 25,56 | 26,28 | 25,03 | 26,28 | 26,28 | 653.600 |
12 dic 2023 | 26,26 | 26,26 | 25,23 | 25,63 | 25,63 | 273.200 |
11 dic 2023 | 26,13 | 26,47 | 26,06 | 26,39 | 26,39 | 121.400 |
08 dic 2023 | 26,05 | 26,28 | 25,92 | 26,01 | 26,01 | 161.400 |
07 dic 2023 | 25,85 | 26,10 | 25,64 | 26,05 | 26,05 | 204.100 |
06 dic 2023 | 25,15 | 26,13 | 25,15 | 25,75 | 25,75 | 207.900 |
05 dic 2023 | 25,50 | 25,62 | 24,63 | 24,95 | 24,95 | 433.100 |
04 dic 2023 | 24,67 | 25,66 | 24,01 | 25,66 | 25,66 | 378.600 |
01 dic 2023 | 23,05 | 24,73 | 23,02 | 24,63 | 24,63 | 382.900 |
30 nov 2023 | 22,69 | 24,71 | 21,44 | 22,86 | 22,86 | 961.100 |
29 nov 2023 | 25,69 | 26,19 | 25,19 | 25,48 | 25,48 | 355.300 |
28 nov 2023 | 25,93 | 26,64 | 24,99 | 25,12 | 25,12 | 338.100 |
27 nov 2023 | 26,84 | 26,84 | 26,03 | 26,03 | 26,03 | 153.600 |
24 nov 2023 | 26,63 | 27,15 | 26,52 | 26,85 | 26,85 | 37.200 |
22 nov 2023 | 26,53 | 26,87 | 26,10 | 26,60 | 26,60 | 156.800 |
21 nov 2023 | 27,09 | 27,12 | 26,46 | 26,54 | 26,54 | 116.100 |
20 nov 2023 | 26,40 | 27,59 | 26,11 | 27,28 | 27,28 | 308.100 |
17 nov 2023 | 26,43 | 26,59 | 26,10 | 26,20 | 26,20 | 198.100 |
16 nov 2023 | 26,42 | 26,50 | 25,97 | 26,12 | 26,12 | 244.300 |
15 nov 2023 | 26,46 | 26,74 | 26,00 | 26,42 | 26,42 | 197.800 |
14 nov 2023 | 26,00 | 26,55 | 25,85 | 26,43 | 26,43 | 145.800 |
13 nov 2023 | 25,03 | 25,47 | 24,82 | 25,36 | 25,36 | 115.300 |
10 nov 2023 | 24,30 | 25,30 | 24,23 | 25,24 | 25,24 | 110.600 |
09 nov 2023 | 24,59 | 24,59 | 24,04 | 24,26 | 24,26 | 169.100 |
08 nov 2023 | 24,84 | 24,93 | 24,30 | 24,55 | 24,55 | 86.500 |
07 nov 2023 | 25,34 | 25,47 | 24,78 | 24,79 | 24,79 | 127.500 |
06 nov 2023 | 26,21 | 26,21 | 25,49 | 25,61 | 25,61 | 123.800 |
03 nov 2023 | 26,18 | 26,74 | 26,04 | 26,08 | 26,08 | 182.000 |
02 nov 2023 | 25,16 | 25,89 | 24,59 | 25,86 | 25,86 | 128.100 |
*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...