Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 26,92 | 27,15 | 26,66 | 26,80 | 26,80 | 54.237 |
25 apr 2024 | 26,51 | 26,64 | 26,11 | 26,44 | 26,44 | 476.500 |
24 apr 2024 | 26,60 | 27,37 | 26,29 | 26,64 | 26,64 | 719.800 |
23 apr 2024 | 25,31 | 26,80 | 25,25 | 26,25 | 26,25 | 654.100 |
22 apr 2024 | 25,35 | 26,43 | 25,23 | 25,34 | 25,34 | 805.600 |
19 apr 2024 | 25,05 | 25,49 | 24,75 | 25,24 | 25,24 | 558.100 |
18 apr 2024 | 25,05 | 25,75 | 24,85 | 25,20 | 25,20 | 454.200 |
17 apr 2024 | 25,23 | 25,58 | 24,75 | 25,11 | 25,11 | 495.200 |
16 apr 2024 | 24,52 | 25,30 | 24,52 | 25,17 | 25,17 | 406.500 |
15 apr 2024 | 25,13 | 25,71 | 24,65 | 24,88 | 24,88 | 409.200 |
12 apr 2024 | 25,62 | 25,65 | 24,67 | 25,07 | 25,07 | 504.800 |
11 apr 2024 | 25,02 | 25,68 | 24,54 | 25,65 | 25,65 | 595.100 |
10 apr 2024 | 24,80 | 25,62 | 24,52 | 24,80 | 24,80 | 730.000 |
09 apr 2024 | 24,81 | 25,09 | 24,12 | 24,71 | 24,71 | 629.200 |
08 apr 2024 | 25,42 | 25,78 | 25,00 | 25,06 | 25,06 | 828.800 |
05 apr 2024 | 24,21 | 25,56 | 24,20 | 25,42 | 25,42 | 784.000 |
04 apr 2024 | 24,13 | 24,31 | 23,85 | 24,26 | 24,26 | 360.600 |
03 apr 2024 | 24,11 | 24,19 | 23,68 | 24,01 | 24,01 | 387.600 |
02 apr 2024 | 23,41 | 24,16 | 23,06 | 24,10 | 24,10 | 444.200 |
01 apr 2024 | 23,25 | 23,91 | 23,04 | 23,64 | 23,64 | 606.100 |
28 mar 2024 | 23,27 | 24,18 | 23,14 | 23,25 | 23,25 | 718.600 |
27 mar 2024 | 23,22 | 23,37 | 22,92 | 23,21 | 23,21 | 453.900 |
26 mar 2024 | 23,04 | 23,44 | 22,82 | 22,94 | 22,94 | 531.300 |
25 mar 2024 | 23,01 | 23,19 | 22,90 | 23,04 | 23,04 | 601.300 |
22 mar 2024 | 23,38 | 23,38 | 22,85 | 22,96 | 22,96 | 467.300 |
21 mar 2024 | 23,00 | 23,43 | 22,62 | 23,41 | 23,41 | 952.700 |
20 mar 2024 | 23,21 | 23,21 | 22,51 | 22,82 | 22,82 | 773.900 |
19 mar 2024 | 22,50 | 23,34 | 22,30 | 23,19 | 23,19 | 796.600 |
18 mar 2024 | 21,58 | 22,55 | 21,30 | 22,38 | 22,38 | 748.600 |
15 mar 2024 | 21,54 | 22,22 | 21,36 | 21,58 | 21,58 | 770.600 |
14 mar 2024 | 21,00 | 21,79 | 20,87 | 21,71 | 21,71 | 636.600 |
13 mar 2024 | 21,04 | 21,10 | 20,86 | 20,98 | 20,98 | 281.300 |
12 mar 2024 | 20,94 | 21,10 | 20,66 | 21,00 | 21,00 | 401.200 |
11 mar 2024 | 21,15 | 21,42 | 20,80 | 20,99 | 20,99 | 444.900 |
08 mar 2024 | 20,30 | 21,26 | 20,19 | 20,51 | 20,51 | 618.400 |
07 mar 2024 | 20,80 | 20,85 | 19,22 | 19,90 | 19,90 | 787.900 |
06 mar 2024 | 18,87 | 19,17 | 18,65 | 19,00 | 19,00 | 480.800 |
05 mar 2024 | 18,34 | 18,97 | 18,26 | 18,73 | 18,73 | 410.100 |
04 mar 2024 | 18,30 | 18,50 | 18,12 | 18,33 | 18,33 | 249.300 |
01 mar 2024 | 18,02 | 18,45 | 17,86 | 18,26 | 18,26 | 397.600 |
29 feb 2024 | 17,67 | 18,04 | 17,55 | 17,97 | 17,97 | 333.700 |
28 feb 2024 | 17,75 | 17,87 | 17,40 | 17,43 | 17,43 | 230.900 |
27 feb 2024 | 17,36 | 17,97 | 17,27 | 17,88 | 17,88 | 211.600 |
26 feb 2024 | 17,22 | 17,49 | 16,52 | 17,30 | 17,30 | 263.800 |
23 feb 2024 | 16,54 | 16,98 | 16,18 | 16,84 | 16,84 | 457.300 |
22 feb 2024 | 17,97 | 17,97 | 16,63 | 16,63 | 16,63 | 609.900 |
21 feb 2024 | 16,14 | 18,01 | 16,01 | 18,00 | 18,00 | 975.700 |
20 feb 2024 | 15,44 | 16,10 | 15,44 | 16,09 | 16,09 | 284.600 |
16 feb 2024 | 15,58 | 15,79 | 15,34 | 15,62 | 15,62 | 147.300 |
15 feb 2024 | 15,20 | 15,62 | 15,20 | 15,57 | 15,57 | 181.600 |
14 feb 2024 | 15,20 | 15,33 | 15,05 | 15,20 | 15,20 | 155.100 |
13 feb 2024 | 15,12 | 15,21 | 14,95 | 15,04 | 15,04 | 190.600 |
12 feb 2024 | 15,50 | 15,67 | 15,36 | 15,44 | 15,44 | 269.300 |
09 feb 2024 | 15,37 | 15,60 | 15,23 | 15,50 | 15,50 | 211.100 |
08 feb 2024 | 14,92 | 15,35 | 14,92 | 15,31 | 15,31 | 256.600 |
07 feb 2024 | 14,87 | 14,93 | 14,64 | 14,90 | 14,90 | 149.400 |
06 feb 2024 | 14,86 | 15,04 | 14,76 | 14,87 | 14,87 | 100.100 |
05 feb 2024 | 14,68 | 15,07 | 14,37 | 14,95 | 14,95 | 360.400 |
02 feb 2024 | 14,97 | 14,99 | 14,60 | 14,75 | 14,75 | 214.500 |
01 feb 2024 | 14,50 | 15,20 | 14,41 | 15,14 | 15,14 | 248.900 |
31 gen 2024 | 15,11 | 15,14 | 14,38 | 14,38 | 14,38 | 167.000 |
30 gen 2024 | 15,08 | 15,32 | 14,94 | 15,08 | 15,08 | 536.500 |
29 gen 2024 | 14,95 | 15,06 | 14,80 | 15,05 | 15,05 | 110.300 |
26 gen 2024 | 15,00 | 15,13 | 14,56 | 14,93 | 14,93 | 144.500 |
25 gen 2024 | 14,82 | 15,06 | 14,70 | 15,02 | 15,02 | 212.800 |
24 gen 2024 | 14,66 | 14,84 | 14,63 | 14,71 | 14,71 | 206.400 |
23 gen 2024 | 14,66 | 14,81 | 14,45 | 14,59 | 14,59 | 203.900 |
22 gen 2024 | 14,52 | 14,66 | 14,33 | 14,57 | 14,57 | 173.100 |
19 gen 2024 | 14,87 | 14,87 | 14,16 | 14,41 | 14,41 | 230.500 |
18 gen 2024 | 14,75 | 14,90 | 14,48 | 14,75 | 14,75 | 279.900 |
17 gen 2024 | 15,04 | 15,30 | 14,64 | 14,83 | 14,83 | 161.300 |
16 gen 2024 | 15,16 | 15,38 | 15,00 | 15,19 | 15,19 | 282.100 |
12 gen 2024 | 15,34 | 15,36 | 15,08 | 15,25 | 15,25 | 190.600 |
11 gen 2024 | 15,44 | 15,44 | 14,91 | 15,07 | 15,07 | 230.700 |
10 gen 2024 | 15,18 | 15,52 | 15,04 | 15,52 | 15,52 | 173.300 |
09 gen 2024 | 15,62 | 15,63 | 15,24 | 15,24 | 15,24 | 187.400 |
08 gen 2024 | 15,35 | 15,96 | 15,33 | 15,76 | 15,76 | 221.400 |
05 gen 2024 | 15,28 | 15,38 | 15,14 | 15,35 | 15,35 | 153.400 |
04 gen 2024 | 15,06 | 15,44 | 15,04 | 15,38 | 15,38 | 233.000 |
03 gen 2024 | 15,49 | 15,49 | 14,82 | 14,86 | 14,86 | 213.500 |
02 gen 2024 | 15,66 | 15,80 | 15,24 | 15,43 | 15,43 | 201.300 |
29 dic 2023 | 15,71 | 15,86 | 15,54 | 15,69 | 15,69 | 165.200 |
28 dic 2023 | 15,38 | 15,75 | 15,32 | 15,67 | 15,67 | 159.100 |
27 dic 2023 | 15,06 | 15,50 | 15,06 | 15,48 | 15,48 | 188.500 |
26 dic 2023 | 15,08 | 15,22 | 15,05 | 15,13 | 15,13 | 176.100 |
22 dic 2023 | 14,98 | 15,21 | 14,98 | 15,06 | 15,06 | 157.700 |
21 dic 2023 | 14,81 | 15,05 | 14,66 | 14,96 | 14,96 | 141.000 |
20 dic 2023 | 14,75 | 14,91 | 14,65 | 14,75 | 14,75 | 221.800 |
19 dic 2023 | 14,24 | 14,90 | 14,16 | 14,77 | 14,77 | 233.400 |
18 dic 2023 | 14,51 | 14,52 | 14,14 | 14,20 | 14,20 | 241.200 |
15 dic 2023 | 14,99 | 14,99 | 14,28 | 14,42 | 14,42 | 374.800 |
14 dic 2023 | 15,28 | 15,45 | 14,72 | 14,84 | 14,84 | 300.200 |
13 dic 2023 | 15,06 | 15,30 | 14,96 | 15,30 | 15,30 | 317.600 |
12 dic 2023 | 15,13 | 15,40 | 15,01 | 15,06 | 15,06 | 308.300 |
11 dic 2023 | 15,14 | 15,26 | 14,91 | 15,13 | 15,13 | 548.200 |
08 dic 2023 | 14,99 | 15,25 | 14,78 | 15,21 | 15,21 | 381.900 |
07 dic 2023 | 14,18 | 14,67 | 14,09 | 14,65 | 14,65 | 195.900 |
06 dic 2023 | 14,13 | 14,57 | 14,08 | 14,29 | 14,29 | 186.300 |
05 dic 2023 | 14,00 | 14,25 | 13,80 | 14,13 | 14,13 | 251.900 |
04 dic 2023 | 13,91 | 14,26 | 13,74 | 13,94 | 13,94 | 432.500 |
*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...