Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 23,31 | 28,38 | 22,91 | 25,67 | 25,67 | 5.521 |
25 apr 2024 | 23,34 | 26,75 | 23,18 | 23,35 | 23,35 | 12.001 |
24 apr 2024 | 21,66 | 23,77 | 21,14 | 23,34 | 23,34 | 7.818 |
23 apr 2024 | 23,53 | 26,61 | 20,99 | 21,66 | 21,66 | 1.839 |
22 apr 2024 | 25,03 | 28,59 | 21,67 | 23,53 | 23,53 | 6.909 |
21 apr 2024 | 21,36 | 25,08 | 20,28 | 25,03 | 25,03 | 21.365 |
20 apr 2024 | 24,87 | 25,29 | 20,47 | 21,36 | 21,36 | 8.451 |
19 apr 2024 | 23,87 | 25,54 | 23,06 | 24,87 | 24,87 | 22.455 |
18 apr 2024 | 25,79 | 25,96 | 22,97 | 23,87 | 23,87 | 2.153 |
17 apr 2024 | 22,80 | 26,04 | 19,60 | 25,79 | 25,79 | 5.247 |
16 apr 2024 | 26,16 | 26,17 | 21,75 | 22,80 | 22,80 | 10.109 |
15 apr 2024 | 25,34 | 27,23 | 22,68 | 26,16 | 26,16 | 12.996 |
14 apr 2024 | 28,17 | 28,68 | 23,81 | 25,34 | 25,34 | 1.516 |
13 apr 2024 | 26,57 | 29,60 | 24,65 | 28,17 | 28,17 | 4.918 |
12 apr 2024 | 20,41 | 27,10 | 20,36 | 26,57 | 26,57 | 11.126 |
11 apr 2024 | 28,08 | 29,03 | 19,99 | 20,41 | 20,41 | 7.542 |
10 apr 2024 | 31,39 | 31,50 | 20,26 | 28,08 | 28,08 | 25.380 |
09 apr 2024 | 27,60 | 31,57 | 26,55 | 31,39 | 31,39 | 8.965 |
08 apr 2024 | 30,01 | 33,84 | 26,47 | 27,60 | 27,60 | 19.555 |
07 apr 2024 | 34,28 | 34,43 | 21,70 | 30,01 | 30,01 | 5.600 |
06 apr 2024 | 37,01 | 37,01 | 27,97 | 34,28 | 34,28 | 137.152 |
05 apr 2024 | 21,39 | 40,47 | 20,53 | 37,01 | 37,01 | 260.470 |
04 apr 2024 | 19,39 | 21,60 | 19,11 | 21,39 | 21,39 | 10.159 |
03 apr 2024 | 23,82 | 62,58 | 18,84 | 19,39 | 19,39 | 1.002 |
02 apr 2024 | 23,97 | 25,07 | 18,46 | 23,82 | 23,82 | 9.718 |
01 apr 2024 | 18,55 | 24,41 | 16,49 | 23,97 | 23,97 | 1.188 |
31 mar 2024 | 20,21 | 21,31 | 18,33 | 18,55 | 18,55 | 5.019 |
30 mar 2024 | 19,97 | 23,05 | 18,94 | 20,21 | 20,21 | 8.551 |
29 mar 2024 | 23,01 | 23,30 | 15,32 | 19,97 | 19,97 | 7.040 |
28 mar 2024 | 20,49 | 25,27 | 6,47 | 23,01 | 23,01 | 15.164 |
27 mar 2024 | 19,28 | 22,78 | 19,08 | 20,49 | 20,49 | 14.979 |
26 mar 2024 | 20,72 | 21,93 | 19,09 | 19,28 | 19,28 | 20.904 |
25 mar 2024 | 21,33 | 22,08 | 19,98 | 20,72 | 20,72 | 12.988 |
24 mar 2024 | 19,48 | 21,64 | 19,48 | 21,33 | 21,33 | 8.296 |
23 mar 2024 | 20,93 | 21,29 | 19,26 | 19,48 | 19,48 | 4.766 |
22 mar 2024 | 24,32 | 24,32 | 20,72 | 20,93 | 20,93 | 11.182 |
21 mar 2024 | 29,00 | 29,08 | 19,96 | 24,32 | 24,32 | 28.906 |
20 mar 2024 | 22,73 | 29,65 | 21,75 | 29,00 | 29,00 | 6.371 |
19 mar 2024 | 26,92 | 27,91 | 20,72 | 22,73 | 22,73 | 30.111 |
18 mar 2024 | 22,45 | 29,21 | 21,98 | 26,92 | 26,92 | 22.896 |
17 mar 2024 | 21,18 | 22,94 | 21,18 | 22,45 | 22,45 | 6.483 |
16 mar 2024 | 21,43 | 21,75 | 18,35 | 21,18 | 21,18 | 42.906 |
15 mar 2024 | 23,06 | 23,80 | 21,35 | 21,43 | 21,43 | 27.700 |
14 mar 2024 | 24,02 | 24,35 | 23,04 | 23,06 | 23,06 | 1.405 |
13 mar 2024 | 24,19 | 25,44 | 23,30 | 24,02 | 24,02 | 15.832 |
12 mar 2024 | 24,01 | 25,48 | 22,42 | 24,19 | 24,19 | 65.556 |
11 mar 2024 | 23,66 | 25,36 | 22,77 | 24,01 | 24,01 | 15.632 |
10 mar 2024 | 24,33 | 25,99 | 23,03 | 23,66 | 23,66 | 15.821 |
09 mar 2024 | 29,12 | 29,67 | 24,32 | 24,33 | 24,33 | 21.904 |
08 mar 2024 | 26,38 | 29,12 | 22,56 | 29,12 | 29,12 | 40.102 |
07 mar 2024 | 25,76 | 30,21 | 22,41 | 26,38 | 26,38 | 8.065 |
06 mar 2024 | 24,90 | 29,91 | 22,62 | 25,76 | 25,76 | 51.136 |
05 mar 2024 | 22,74 | 32,47 | 19,76 | 24,90 | 24,90 | 56.030 |
04 mar 2024 | 24,66 | 28,30 | 17,16 | 22,74 | 22,74 | 122.571 |
03 mar 2024 | 30,43 | 31,51 | 24,59 | 24,66 | 24,66 | 39.701 |
02 mar 2024 | 29,59 | 31,71 | 28,65 | 30,43 | 30,43 | 29.820 |
01 mar 2024 | 30,66 | 31,70 | 29,43 | 29,59 | 29,59 | 16.881 |
29 feb 2024 | 33,30 | 33,30 | 28,23 | 30,66 | 30,66 | 14.096 |
28 feb 2024 | 32,75 | 36,99 | 22,14 | 33,30 | 33,30 | 76.320 |
27 feb 2024 | 32,59 | 35,60 | 30,81 | 32,75 | 32,75 | 13.195 |
26 feb 2024 | 33,53 | 33,82 | 32,48 | 32,59 | 32,59 | 5.718 |
25 feb 2024 | 33,29 | 35,16 | 29,70 | 33,53 | 33,53 | 7.916 |
24 feb 2024 | 35,90 | 36,21 | 31,65 | 33,29 | 33,29 | 13.959 |
23 feb 2024 | 36,92 | 37,44 | 32,34 | 35,90 | 35,90 | 18.690 |
22 feb 2024 | 37,05 | 39,53 | 34,95 | 36,92 | 36,92 | 13.441 |
21 feb 2024 | 40,88 | 41,03 | 36,08 | 37,05 | 37,05 | 8.421 |
20 feb 2024 | 41,69 | 42,93 | 40,54 | 40,88 | 40,88 | 8.380 |
19 feb 2024 | 44,58 | 44,63 | 39,12 | 41,69 | 41,69 | 10.304 |
18 feb 2024 | 46,43 | 46,43 | 41,37 | 44,58 | 44,58 | 12.557 |
17 feb 2024 | 46,97 | 49,31 | 42,91 | 46,43 | 46,43 | 19.905 |
16 feb 2024 | 42,81 | 49,49 | 42,74 | 46,97 | 46,97 | 22.590 |
15 feb 2024 | 42,82 | 49,02 | 42,16 | 42,81 | 42,81 | 37.861 |
14 feb 2024 | 36,23 | 46,65 | 34,01 | 42,82 | 42,82 | 24.799 |
13 feb 2024 | 37,11 | 42,87 | 35,57 | 36,23 | 36,23 | 13.955 |
12 feb 2024 | 34,80 | 39,11 | 32,75 | 37,11 | 37,11 | 16.687 |
11 feb 2024 | 37,62 | 39,44 | 26,77 | 34,80 | 34,80 | 19.574 |
10 feb 2024 | 35,37 | 41,30 | 25,71 | 37,62 | 37,62 | 15.315 |
09 feb 2024 | 32,76 | 37,41 | 24,61 | 35,37 | 35,37 | 18.223 |
08 feb 2024 | 24,93 | 34,94 | 23,42 | 32,76 | 32,76 | 19.466 |
07 feb 2024 | 20,83 | 26,08 | 16,45 | 24,93 | 24,93 | 42.594 |
06 feb 2024 | 20,46 | 21,04 | 16,72 | 20,83 | 20,83 | 10.152 |
05 feb 2024 | 20,04 | 21,30 | 17,67 | 20,46 | 20,46 | 3.592 |
04 feb 2024 | 20,66 | 21,12 | 18,27 | 20,04 | 20,04 | 6.758 |
03 feb 2024 | 19,48 | 21,25 | 17,81 | 20,66 | 20,66 | 8.529 |
02 feb 2024 | 21,10 | 21,98 | 18,95 | 19,48 | 19,48 | 9.433 |
01 feb 2024 | 22,86 | 25,60 | 19,26 | 21,10 | 21,10 | 15.648 |
31 gen 2024 | 21,45 | 25,47 | 19,33 | 22,86 | 22,86 | 13.959 |
30 gen 2024 | 20,18 | 22,63 | 19,43 | 21,45 | 21,45 | 3.161 |
29 gen 2024 | 21,47 | 21,85 | 19,14 | 20,18 | 20,18 | 3.727 |
28 gen 2024 | 21,62 | 24,73 | 19,14 | 21,47 | 21,47 | 9.086 |
27 gen 2024 | 25,50 | 25,66 | 20,41 | 21,62 | 21,62 | 10.263 |
26 gen 2024 | 24,30 | 25,91 | 19,72 | 25,50 | 25,50 | 300 |
25 gen 2024 | 19,01 | 26,69 | 18,93 | 24,30 | 24,30 | 8.962 |
24 gen 2024 | 20,64 | 20,77 | 18,85 | 19,01 | 19,01 | 2.418 |
23 gen 2024 | 20,48 | 21,03 | 19,82 | 20,64 | 20,64 | 6.908 |
22 gen 2024 | 19,93 | 22,81 | 18,69 | 20,48 | 20,48 | 2.217 |
21 gen 2024 | 20,41 | 20,56 | 19,63 | 19,93 | 19,93 | 1.901 |
20 gen 2024 | 19,76 | 20,67 | 19,70 | 20,41 | 20,41 | 3.150 |
19 gen 2024 | 21,45 | 22,33 | 19,24 | 19,76 | 19,76 | 1.512 |
18 gen 2024 | 19,86 | 22,05 | 19,78 | 21,45 | 21,45 | 14.046 |
*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...