Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 25,10 | 25,48 | 24,43 | 24,91 | 24,91 | 6.400 |
23 mag 2024 | 25,45 | 25,80 | 25,08 | 25,08 | 25,08 | 10.500 |
22 mag 2024 | 25,70 | 26,32 | 25,20 | 25,20 | 25,20 | 9.900 |
21 mag 2024 | 24,47 | 26,18 | 24,26 | 25,90 | 25,90 | 8.600 |
20 mag 2024 | 25,51 | 26,19 | 24,81 | 25,03 | 25,03 | 31.900 |
17 mag 2024 | 25,90 | 25,90 | 25,41 | 25,51 | 25,51 | 7.200 |
16 mag 2024 | 24,98 | 26,00 | 24,97 | 25,66 | 25,66 | 10.700 |
15 mag 2024 | 25,67 | 26,29 | 24,71 | 24,71 | 24,71 | 11.900 |
14 mag 2024 | 25,68 | 25,88 | 24,78 | 25,59 | 25,59 | 12.100 |
13 mag 2024 | 25,44 | 26,40 | 25,44 | 25,77 | 25,77 | 5.600 |
10 mag 2024 | 24,28 | 25,74 | 24,28 | 25,44 | 25,44 | 11.000 |
09 mag 2024 | 24,01 | 25,40 | 23,69 | 23,69 | 23,69 | 9.500 |
08 mag 2024 | 23,98 | 24,78 | 23,93 | 24,20 | 24,20 | 7.900 |
07 mag 2024 | 24,56 | 25,20 | 24,52 | 24,52 | 24,52 | 7.000 |
06 mag 2024 | 24,76 | 25,26 | 24,76 | 25,02 | 25,02 | 5.900 |
03 mag 2024 | 25,58 | 25,58 | 24,60 | 24,78 | 24,78 | 8.200 |
02 mag 2024 | 25,81 | 25,81 | 25,00 | 25,44 | 25,44 | 13.500 |
01 mag 2024 | 25,28 | 25,82 | 25,25 | 25,82 | 25,82 | 13.400 |
30 apr 2024 | 25,92 | 26,00 | 25,02 | 25,34 | 25,34 | 10.200 |
29 apr 2024 | 25,57 | 26,74 | 25,57 | 26,50 | 26,50 | 12.300 |
26 apr 2024 | 25,08 | 25,50 | 25,08 | 25,41 | 25,41 | 6.100 |
25 apr 2024 | 25,55 | 26,75 | 25,20 | 25,36 | 25,36 | 6.800 |
24 apr 2024 | 26,14 | 26,14 | 25,52 | 25,64 | 25,64 | 8.200 |
23 apr 2024 | 26,48 | 26,79 | 25,82 | 26,09 | 26,09 | 11.800 |
22 apr 2024 | 25,25 | 26,50 | 25,25 | 25,82 | 25,82 | 7.300 |
19 apr 2024 | 24,46 | 26,41 | 24,46 | 25,48 | 25,48 | 17.400 |
18 apr 2024 | 24,25 | 25,06 | 24,24 | 24,59 | 24,59 | 14.900 |
17 apr 2024 | 24,02 | 24,28 | 24,02 | 24,25 | 24,25 | 9.000 |
16 apr 2024 | 24,62 | 24,62 | 24,00 | 24,38 | 24,38 | 7.200 |
15 apr 2024 | 25,17 | 25,52 | 24,34 | 24,34 | 24,34 | 6.100 |
12 apr 2024 | 26,11 | 26,68 | 25,43 | 25,85 | 25,85 | 11.200 |
11 apr 2024 | 25,99 | 26,50 | 25,89 | 26,20 | 26,20 | 18.300 |
10 apr 2024 | 25,24 | 25,78 | 25,10 | 25,78 | 25,78 | 6.200 |
09 apr 2024 | 24,79 | 25,66 | 24,75 | 25,61 | 25,61 | 5.000 |
08 apr 2024 | 25,34 | 26,42 | 25,24 | 25,24 | 25,24 | 19.600 |
05 apr 2024 | 25,67 | 26,40 | 23,99 | 25,34 | 25,34 | 21.900 |
04 apr 2024 | 25,39 | 26,10 | 25,25 | 25,80 | 25,80 | 12.300 |
03 apr 2024 | 26,21 | 27,00 | 25,46 | 25,83 | 25,83 | 17.500 |
02 apr 2024 | 25,30 | 27,00 | 25,25 | 26,35 | 26,35 | 24.000 |
01 apr 2024 | 24,05 | 26,09 | 23,44 | 25,25 | 25,25 | 35.900 |
28 mar 2024 | 23,25 | 24,54 | 23,25 | 24,05 | 24,05 | 19.800 |
27 mar 2024 | 23,06 | 23,48 | 23,00 | 23,34 | 23,34 | 7.200 |
26 mar 2024 | 24,01 | 24,01 | 23,15 | 23,15 | 23,15 | 7.800 |
25 mar 2024 | 25,07 | 25,95 | 24,00 | 24,00 | 24,00 | 16.600 |
22 mar 2024 | 24,29 | 25,95 | 24,29 | 24,80 | 24,80 | 39.200 |
21 mar 2024 | 24,76 | 24,80 | 24,34 | 24,53 | 24,53 | 16.000 |
20 mar 2024 | 24,90 | 25,05 | 24,50 | 24,62 | 24,62 | 8.500 |
19 mar 2024 | 25,02 | 25,89 | 24,40 | 25,20 | 25,20 | 27.200 |
18 mar 2024 | 26,29 | 26,83 | 25,03 | 25,18 | 25,18 | 16.300 |
15 mar 2024 | 25,19 | 26,32 | 24,80 | 26,32 | 26,32 | 80.600 |
14 mar 2024 | 25,47 | 25,99 | 25,15 | 25,77 | 25,77 | 28.400 |
13 mar 2024 | 25,67 | 25,67 | 24,94 | 25,61 | 25,61 | 8.600 |
12 mar 2024 | 26,03 | 26,41 | 25,44 | 25,65 | 25,65 | 14.500 |
11 mar 2024 | 24,49 | 26,50 | 24,40 | 26,28 | 26,28 | 21.000 |
08 mar 2024 | 25,03 | 25,07 | 24,41 | 24,71 | 24,71 | 6.700 |
07 mar 2024 | 24,75 | 25,26 | 24,61 | 25,12 | 25,12 | 6.800 |
06 mar 2024 | 24,66 | 25,04 | 23,96 | 25,00 | 25,00 | 16.300 |
05 mar 2024 | 24,54 | 25,08 | 24,25 | 24,59 | 24,59 | 14.700 |
04 mar 2024 | 25,00 | 25,91 | 24,53 | 24,97 | 24,97 | 18.900 |
01 mar 2024 | 24,27 | 25,52 | 23,90 | 24,90 | 24,90 | 40.400 |
29 feb 2024 | 25,00 | 25,00 | 24,31 | 24,31 | 24,31 | 11.200 |
28 feb 2024 | 24,19 | 25,37 | 24,02 | 24,95 | 24,95 | 26.100 |
27 feb 2024 | 24,67 | 25,00 | 24,01 | 24,36 | 24,36 | 12.700 |
26 feb 2024 | 23,21 | 25,13 | 23,21 | 24,76 | 24,76 | 33.200 |
23 feb 2024 | 23,22 | 23,60 | 22,96 | 23,32 | 23,32 | 5.600 |
22 feb 2024 | 24,53 | 25,00 | 22,98 | 23,34 | 23,34 | 27.500 |
21 feb 2024 | 22,14 | 24,92 | 21,25 | 24,50 | 24,50 | 46.500 |
20 feb 2024 | 23,39 | 23,87 | 22,13 | 22,28 | 22,28 | 22.300 |
16 feb 2024 | 22,50 | 23,80 | 21,22 | 23,13 | 23,13 | 35.200 |
15 feb 2024 | 20,92 | 22,50 | 20,51 | 22,18 | 22,18 | 57.100 |
14 feb 2024 | 19,62 | 20,41 | 19,61 | 20,40 | 20,40 | 8.200 |
13 feb 2024 | 20,54 | 21,24 | 19,50 | 19,52 | 19,52 | 18.500 |
12 feb 2024 | 20,88 | 20,90 | 20,56 | 20,90 | 20,90 | 13.300 |
09 feb 2024 | 20,84 | 20,99 | 20,18 | 20,41 | 20,41 | 8.800 |
08 feb 2024 | 21,44 | 21,44 | 19,80 | 20,04 | 20,04 | 8.000 |
07 feb 2024 | 20,61 | 21,11 | 20,26 | 20,33 | 20,33 | 20.400 |
06 feb 2024 | 19,90 | 20,81 | 19,90 | 20,81 | 20,81 | 26.300 |
05 feb 2024 | 19,56 | 20,40 | 19,56 | 20,04 | 20,04 | 9.500 |
02 feb 2024 | 20,20 | 20,30 | 19,62 | 20,20 | 20,20 | 14.200 |
01 feb 2024 | 20,61 | 20,73 | 20,05 | 20,60 | 20,60 | 20.300 |
31 gen 2024 | 20,50 | 20,72 | 19,62 | 19,97 | 19,97 | 16.800 |
30 gen 2024 | 20,24 | 21,00 | 20,24 | 20,55 | 20,55 | 15.700 |
29 gen 2024 | 19,98 | 20,72 | 19,78 | 20,72 | 20,72 | 30.400 |
26 gen 2024 | 20,91 | 20,93 | 19,86 | 20,19 | 20,19 | 14.300 |
25 gen 2024 | 20,72 | 21,00 | 20,41 | 20,61 | 20,61 | 14.100 |
24 gen 2024 | 19,83 | 20,50 | 19,27 | 20,45 | 20,45 | 25.200 |
23 gen 2024 | 20,08 | 20,08 | 18,95 | 19,75 | 19,75 | 37.000 |
22 gen 2024 | 19,50 | 20,63 | 19,16 | 20,40 | 20,40 | 18.500 |
19 gen 2024 | 19,00 | 20,15 | 18,57 | 19,90 | 19,90 | 26.800 |
18 gen 2024 | 19,27 | 20,00 | 18,63 | 19,10 | 19,10 | 21.300 |
17 gen 2024 | 19,41 | 19,75 | 19,01 | 19,34 | 19,34 | 21.200 |
16 gen 2024 | 20,00 | 20,18 | 19,45 | 19,75 | 19,75 | 23.600 |
12 gen 2024 | 21,00 | 21,00 | 19,84 | 20,16 | 20,16 | 13.600 |
11 gen 2024 | 21,31 | 21,31 | 20,21 | 20,76 | 20,76 | 26.800 |
10 gen 2024 | 21,05 | 21,31 | 20,47 | 20,76 | 20,76 | 13.700 |
09 gen 2024 | 21,87 | 22,00 | 21,02 | 21,02 | 21,02 | 19.100 |
08 gen 2024 | 21,00 | 21,95 | 20,67 | 21,85 | 21,85 | 39.400 |
05 gen 2024 | 20,72 | 21,08 | 20,11 | 20,91 | 20,91 | 27.200 |
04 gen 2024 | 20,65 | 21,00 | 19,68 | 20,88 | 20,88 | 18.300 |
03 gen 2024 | 21,00 | 22,00 | 20,65 | 20,84 | 20,84 | 62.000 |
*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...