Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 28,49 | 28,97 | 28,30 | 28,23 | 28,23 | 21.939 |
23 mag 2024 | 27,78 | 28,50 | 27,78 | 28,13 | 28,13 | 2.034 |
22 mag 2024 | 29,00 | 29,20 | 28,30 | 28,41 | 28,41 | 5.354 |
21 mag 2024 | 27,90 | 28,36 | 27,04 | 28,12 | 28,12 | 10.011 |
20 mag 2024 | 27,06 | 27,82 | 27,00 | 27,91 | 27,91 | 2.418 |
17 mag 2024 | 27,30 | 27,54 | 26,71 | 26,68 | 26,68 | 4.875 |
16 mag 2024 | 27,11 | 27,66 | 26,86 | 26,88 | 26,88 | 5.529 |
15 mag 2024 | 27,61 | 28,30 | 27,51 | 27,49 | 27,49 | 6.559 |
14 mag 2024 | 28,07 | 28,15 | 27,54 | 27,25 | 27,25 | 4.633 |
13 mag 2024 | 26,71 | 27,73 | 26,69 | 27,70 | 27,70 | 5.078 |
10 mag 2024 | 26,48 | 26,76 | 26,48 | 26,43 | 26,43 | 5.812 |
09 mag 2024 | 26,12 | 26,13 | 26,12 | 26,12 | 26,12 | 92 |
08 mag 2024 | 26,26 | 26,26 | 25,66 | 25,67 | 25,67 | 2.748 |
07 mag 2024 | 26,33 | 26,45 | 24,78 | 26,42 | 26,42 | 13.694 |
03 mag 2024 | 24,89 | 25,68 | 24,89 | 25,58 | 25,58 | 2.733 |
02 mag 2024 | 24,57 | 24,83 | 24,57 | 24,32 | 24,32 | 394 |
01 mag 2024 | 24,48 | 24,50 | 24,29 | 24,31 | 24,31 | 561 |
30 apr 2024 | 24,47 | 24,56 | 24,13 | 24,36 | 24,36 | 2.609 |
29 apr 2024 | 25,18 | 25,18 | 24,63 | 24,55 | 24,55 | 3.272 |
26 apr 2024 | 25,16 | 25,49 | 25,06 | 25,35 | 25,35 | 3.802 |
25 apr 2024 | 24,98 | 25,21 | 24,91 | 25,03 | 25,03 | 3.951 |
24 apr 2024 | 24,28 | 24,67 | 24,20 | 24,67 | 24,67 | 9.987 |
23 apr 2024 | 24,28 | 24,35 | 22,80 | 24,01 | 24,01 | 3.798 |
22 apr 2024 | 22,98 | 24,14 | 22,94 | 24,05 | 24,05 | 11.551 |
19 apr 2024 | 22,90 | 22,90 | 22,72 | 22,78 | 22,78 | 1.867 |
18 apr 2024 | 22,58 | 22,59 | 22,48 | 22,52 | 22,52 | 2.195 |
17 apr 2024 | 22,89 | 23,06 | 22,75 | 22,75 | 22,75 | 6.825 |
16 apr 2024 | 23,05 | 23,41 | 22,51 | 22,80 | 22,80 | 1.449 |
15 apr 2024 | 22,88 | 22,92 | 22,87 | 22,84 | 22,84 | 920 |
12 apr 2024 | 22,89 | 23,32 | 22,80 | 23,05 | 23,05 | 6.875 |
11 apr 2024 | 23,32 | 23,32 | 23,11 | 23,00 | 23,00 | 4.095 |
10 apr 2024 | 23,25 | 23,41 | 23,25 | 23,36 | 23,36 | 1.168 |
09 apr 2024 | 23,25 | 23,43 | 22,68 | 23,42 | 23,42 | 3.490 |
08 apr 2024 | 23,45 | 23,82 | 23,33 | 23,63 | 23,63 | 1.588 |
05 apr 2024 | 23,27 | 23,84 | 23,16 | 23,69 | 23,69 | 9.001 |
04 apr 2024 | 23,30 | 23,36 | 22,88 | 23,07 | 23,07 | 5.335 |
03 apr 2024 | 22,61 | 22,61 | 22,54 | 23,18 | 23,18 | 1.378 |
02 apr 2024 | 23,06 | 23,33 | 22,62 | 22,81 | 22,81 | 15.374 |
28 mar 2024 | 22,74 | 23,44 | 22,50 | 23,47 | 23,47 | 4.574 |
27 mar 2024 | 22,48 | 22,69 | 22,42 | 22,59 | 22,59 | 3.138 |
26 mar 2024 | 23,00 | 23,06 | 22,66 | 22,58 | 22,58 | 2.600 |
25 mar 2024 | 23,37 | 23,44 | 23,10 | 23,07 | 23,07 | 4.124 |
22 mar 2024 | 22,51 | 23,00 | 22,46 | 22,86 | 22,86 | 6.407 |
21 mar 2024 | 22,83 | 22,85 | 22,48 | 22,42 | 22,42 | 1.630 |
20 mar 2024 | 22,62 | 22,70 | 22,33 | 22,48 | 22,48 | 619 |
19 mar 2024 | 22,51 | 22,88 | 22,30 | 22,81 | 22,81 | 2.855 |
18 mar 2024 | 22,22 | 22,33 | 22,00 | 22,36 | 22,36 | 2.677 |
15 mar 2024 | 21,96 | 22,02 | 21,89 | 21,99 | 21,99 | 3.404 |
14 mar 2024 | 22,30 | 22,33 | 21,89 | 21,97 | 21,97 | 1.551 |
13 mar 2024 | 22,88 | 22,92 | 22,31 | 22,57 | 22,57 | 2.327 |
12 mar 2024 | 22,56 | 22,98 | 22,11 | 22,75 | 22,75 | 2.308 |
11 mar 2024 | 22,17 | 22,70 | 21,82 | 22,70 | 22,70 | 2.564 |
08 mar 2024 | 22,09 | 22,14 | 21,98 | 22,11 | 22,11 | 7.285 |
07 mar 2024 | 22,15 | 22,34 | 22,00 | 22,23 | 22,23 | 3.347 |
06 mar 2024 | 22,58 | 22,58 | 22,22 | 22,10 | 22,10 | 5.016 |
05 mar 2024 | 23,33 | 23,65 | 22,70 | 22,79 | 22,79 | 4.224 |
04 mar 2024 | 23,08 | 23,38 | 22,89 | 23,38 | 23,38 | 2.504 |
01 mar 2024 | 23,85 | 23,85 | 23,17 | 23,22 | 23,22 | 2.685 |
29 feb 2024 | 23,80 | 23,92 | 23,71 | 23,95 | 23,95 | 1.360 |
28 feb 2024 | 24,13 | 24,13 | 23,78 | 23,86 | 23,86 | 1.462 |
27 feb 2024 | 23,76 | 24,31 | 23,18 | 24,21 | 24,21 | 695 |
26 feb 2024 | 23,63 | 23,71 | 23,18 | 23,43 | 23,43 | 4.170 |
23 feb 2024 | 24,18 | 24,18 | 23,60 | 23,66 | 23,66 | 1.273 |
22 feb 2024 | 23,85 | 24,41 | 23,83 | 23,86 | 23,86 | 1.011 |
21 feb 2024 | 23,85 | 23,90 | 23,65 | 23,64 | 23,64 | 511 |
20 feb 2024 | 23,00 | 23,89 | 22,92 | 23,56 | 23,56 | 2.762 |
19 feb 2024 | 23,04 | 23,22 | 23,02 | 23,12 | 23,12 | 2.375 |
16 feb 2024 | 23,34 | 23,35 | 23,20 | 23,20 | 23,20 | 3.379 |
15 feb 2024 | 24,00 | 24,00 | 23,69 | 23,88 | 23,88 | 4.676 |
14 feb 2024 | 24,23 | 24,23 | 23,99 | 24,10 | 24,10 | 1.814 |
13 feb 2024 | 24,56 | 24,76 | 24,55 | 24,78 | 24,78 | 1.424 |
12 feb 2024 | 24,66 | 24,66 | 24,50 | 24,77 | 24,77 | 3.354 |
09 feb 2024 | 24,47 | 24,96 | 24,41 | 24,84 | 24,84 | 179 |
08 feb 2024 | 24,74 | 24,74 | 24,42 | 24,43 | 24,43 | 1.104 |
07 feb 2024 | 24,50 | 25,00 | 24,50 | 24,80 | 24,80 | 4.695 |
06 feb 2024 | 24,46 | 24,58 | 24,04 | 24,57 | 24,57 | 1.874 |
05 feb 2024 | 24,63 | 24,81 | 24,54 | 24,57 | 24,57 | 2.216 |
02 feb 2024 | 24,95 | 25,17 | 24,95 | 24,80 | 24,80 | 1.586 |
01 feb 2024 | 24,50 | 24,96 | 24,50 | 24,84 | 24,84 | 1.145 |
31 gen 2024 | 24,78 | 24,84 | 24,56 | 24,62 | 24,62 | 1.218 |
30 gen 2024 | 24,52 | 24,91 | 24,43 | 24,78 | 24,78 | 458 |
29 gen 2024 | 24,70 | 24,70 | 24,41 | 24,47 | 24,47 | 106 |
26 gen 2024 | 25,15 | 25,15 | 24,60 | 24,60 | 24,60 | 1.546 |
25 gen 2024 | 25,50 | 25,57 | 25,26 | 25,26 | 25,26 | 1.952 |
24 gen 2024 | 24,89 | 24,92 | 24,83 | 25,04 | 25,04 | 164 |
23 gen 2024 | 24,81 | 25,02 | 24,31 | 24,74 | 24,74 | 6.721 |
22 gen 2024 | 24,55 | 24,75 | 24,35 | 24,65 | 24,65 | 4.643 |
19 gen 2024 | 24,43 | 24,65 | 24,26 | 24,64 | 24,64 | 4.584 |
18 gen 2024 | 23,75 | 23,75 | 23,75 | 23,97 | 23,97 | 53 |
17 gen 2024 | 24,14 | 24,25 | 24,00 | 24,48 | 24,48 | 120 |
16 gen 2024 | 24,41 | 24,97 | 23,98 | 23,97 | 23,97 | 392 |
15 gen 2024 | 24,77 | 24,77 | 24,51 | 24,65 | 24,65 | 1.921 |
12 gen 2024 | 25,03 | 25,23 | 24,89 | 24,89 | 24,89 | 2.683 |
11 gen 2024 | 25,30 | 25,30 | 25,09 | 25,00 | 25,00 | 1.647 |
10 gen 2024 | 25,07 | 25,19 | 25,07 | 25,22 | 25,22 | 151 |
09 gen 2024 | 24,72 | 25,21 | 24,72 | 25,24 | 25,24 | 65 |
08 gen 2024 | 24,66 | 24,66 | 24,66 | 24,69 | 24,69 | 521 |
05 gen 2024 | 25,41 | 25,70 | 25,41 | 25,48 | 25,48 | 3.279 |
04 gen 2024 | 24,81 | 24,92 | 24,58 | 24,97 | 24,97 | 1.475 |
03 gen 2024 | 25,07 | 25,07 | 24,81 | 24,77 | 24,77 | 1.810 |
*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...