Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 27,74 | 28,58 | 27,67 | 28,45 | 28,45 | 253.300 |
25 apr 2024 | 26,67 | 27,53 | 26,12 | 27,49 | 27,49 | 328.100 |
24 apr 2024 | 27,88 | 28,51 | 27,16 | 27,21 | 27,21 | 399.200 |
23 apr 2024 | 26,76 | 27,90 | 26,66 | 27,88 | 27,88 | 304.500 |
22 apr 2024 | 26,53 | 26,78 | 26,24 | 26,59 | 26,59 | 257.300 |
19 apr 2024 | 25,81 | 26,66 | 25,81 | 26,31 | 26,31 | 256.100 |
18 apr 2024 | 26,57 | 26,96 | 25,77 | 25,79 | 25,79 | 383.300 |
17 apr 2024 | 26,66 | 26,75 | 25,92 | 26,06 | 26,06 | 815.200 |
16 apr 2024 | 27,19 | 27,20 | 26,06 | 26,41 | 26,41 | 532.000 |
15 apr 2024 | 28,25 | 28,62 | 27,43 | 27,54 | 27,54 | 278.800 |
12 apr 2024 | 28,87 | 29,05 | 28,21 | 28,22 | 28,22 | 293.600 |
11 apr 2024 | 28,86 | 29,19 | 28,60 | 29,08 | 29,08 | 295.100 |
10 apr 2024 | 29,50 | 29,57 | 28,39 | 28,76 | 28,76 | 589.800 |
09 apr 2024 | 31,00 | 31,00 | 30,17 | 30,44 | 30,44 | 289.100 |
08 apr 2024 | 31,09 | 31,09 | 30,54 | 30,72 | 30,72 | 202.200 |
05 apr 2024 | 30,87 | 31,44 | 30,85 | 30,86 | 30,86 | 485.800 |
04 apr 2024 | 32,42 | 32,64 | 30,98 | 31,00 | 31,00 | 243.800 |
03 apr 2024 | 31,12 | 32,12 | 31,12 | 31,90 | 31,90 | 203.700 |
02 apr 2024 | 31,92 | 32,10 | 30,65 | 31,43 | 31,43 | 290.200 |
01 apr 2024 | 32,87 | 33,12 | 32,21 | 32,44 | 32,44 | 179.700 |
28 mar 2024 | 31,95 | 33,18 | 31,95 | 32,80 | 32,80 | 266.800 |
27 mar 2024 | 31,58 | 31,90 | 31,27 | 31,88 | 31,88 | 173.600 |
26 mar 2024 | 31,60 | 31,91 | 31,18 | 31,22 | 31,22 | 128.600 |
25 mar 2024 | 31,51 | 31,85 | 31,31 | 31,32 | 31,32 | 184.800 |
22 mar 2024 | 32,07 | 32,16 | 31,45 | 31,51 | 31,51 | 130.200 |
21 mar 2024 | 32,01 | 32,33 | 31,82 | 31,87 | 31,87 | 262.400 |
20 mar 2024 | 30,12 | 31,76 | 29,97 | 31,60 | 31,60 | 180.500 |
19 mar 2024 | 29,30 | 30,53 | 29,30 | 30,14 | 30,14 | 230.900 |
18 mar 2024 | 29,72 | 30,01 | 29,12 | 29,44 | 29,44 | 192.000 |
15 mar 2024 | 29,50 | 30,16 | 29,18 | 29,59 | 29,59 | 525.400 |
14 mar 2024 | 31,44 | 31,56 | 29,34 | 29,74 | 29,74 | 409.200 |
13 mar 2024 | 31,04 | 32,18 | 31,04 | 31,87 | 31,87 | 235.800 |
12 mar 2024 | 30,74 | 31,32 | 30,04 | 31,16 | 31,16 | 296.400 |
11 mar 2024 | 30,92 | 30,92 | 30,21 | 30,77 | 30,77 | 220.200 |
08 mar 2024 | 30,99 | 31,60 | 30,59 | 31,10 | 31,10 | 203.100 |
07 mar 2024 | 30,49 | 31,65 | 30,49 | 30,66 | 30,66 | 241.000 |
06 mar 2024 | 30,33 | 30,50 | 29,85 | 30,18 | 30,18 | 230.400 |
05 mar 2024 | 30,98 | 31,50 | 29,77 | 29,88 | 29,88 | 261.700 |
04 mar 2024 | 32,39 | 32,66 | 31,13 | 31,15 | 31,15 | 546.900 |
01 mar 2024 | 31,30 | 32,32 | 30,81 | 32,24 | 32,24 | 259.300 |
29 feb 2024 | 30,81 | 31,41 | 30,59 | 31,33 | 31,33 | 348.600 |
28 feb 2024 | 29,94 | 30,61 | 29,85 | 30,27 | 30,27 | 302.800 |
27 feb 2024 | 29,83 | 30,10 | 29,37 | 30,10 | 30,10 | 387.300 |
26 feb 2024 | 29,33 | 29,82 | 29,33 | 29,42 | 29,42 | 224.200 |
23 feb 2024 | 29,25 | 29,80 | 29,22 | 29,44 | 29,44 | 164.200 |
22 feb 2024 | 29,28 | 29,58 | 29,02 | 29,03 | 29,03 | 274.500 |
21 feb 2024 | 29,15 | 29,54 | 28,96 | 29,28 | 29,28 | 196.200 |
20 feb 2024 | 28,80 | 29,20 | 28,51 | 29,09 | 29,09 | 237.400 |
16 feb 2024 | 29,83 | 29,88 | 29,28 | 29,37 | 29,37 | 304.500 |
15 feb 2024 | 30,01 | 30,55 | 29,81 | 30,47 | 30,47 | 248.900 |
14 feb 2024 | 29,58 | 30,06 | 28,92 | 29,72 | 29,72 | 354.200 |
13 feb 2024 | 29,34 | 30,02 | 28,89 | 28,97 | 28,97 | 359.400 |
12 feb 2024 | 29,53 | 31,34 | 29,53 | 31,31 | 31,31 | 534.100 |
09 feb 2024 | 29,49 | 29,81 | 29,11 | 29,35 | 29,35 | 523.000 |
08 feb 2024 | 28,60 | 29,57 | 28,51 | 29,44 | 29,44 | 322.500 |
07 feb 2024 | 29,17 | 29,37 | 28,35 | 28,60 | 28,60 | 409.000 |
06 feb 2024 | 29,24 | 29,27 | 28,63 | 29,11 | 29,11 | 649.500 |
05 feb 2024 | 29,64 | 29,64 | 28,73 | 29,24 | 29,24 | 585.800 |
02 feb 2024 | 28,75 | 29,97 | 27,42 | 29,81 | 29,81 | 1.330.100 |
01 feb 2024 | 32,11 | 32,87 | 31,42 | 32,36 | 32,36 | 312.300 |
31 gen 2024 | 32,52 | 33,21 | 31,75 | 31,75 | 31,75 | 327.600 |
30 gen 2024 | 32,57 | 33,12 | 32,44 | 32,75 | 32,75 | 201.400 |
29 gen 2024 | 31,82 | 32,77 | 31,82 | 32,59 | 32,59 | 235.000 |
26 gen 2024 | 31,92 | 32,31 | 31,49 | 31,82 | 31,82 | 187.200 |
25 gen 2024 | 31,59 | 32,01 | 31,26 | 31,81 | 31,81 | 239.000 |
24 gen 2024 | 31,99 | 31,99 | 30,36 | 30,69 | 30,69 | 336.900 |
23 gen 2024 | 32,68 | 32,96 | 31,39 | 31,39 | 31,39 | 336.000 |
22 gen 2024 | 32,74 | 33,45 | 32,51 | 33,25 | 33,25 | 346.400 |
19 gen 2024 | 32,87 | 32,95 | 31,37 | 32,39 | 32,39 | 399.000 |
18 gen 2024 | 31,68 | 32,68 | 31,66 | 32,66 | 32,66 | 636.600 |
17 gen 2024 | 30,70 | 31,18 | 30,56 | 31,15 | 31,15 | 207.600 |
16 gen 2024 | 31,26 | 31,48 | 30,91 | 31,30 | 31,30 | 255.800 |
12 gen 2024 | 32,84 | 32,84 | 31,42 | 31,76 | 31,76 | 168.500 |
11 gen 2024 | 31,85 | 32,18 | 31,35 | 32,16 | 32,16 | 230.600 |
10 gen 2024 | 31,70 | 32,32 | 31,48 | 32,21 | 32,21 | 245.800 |
09 gen 2024 | 31,28 | 31,70 | 31,10 | 31,49 | 31,49 | 231.000 |
08 gen 2024 | 31,44 | 32,35 | 31,32 | 31,77 | 31,77 | 315.700 |
05 gen 2024 | 31,05 | 32,00 | 30,83 | 31,15 | 31,15 | 473.400 |
04 gen 2024 | 31,75 | 32,09 | 31,28 | 31,34 | 31,34 | 258.600 |
03 gen 2024 | 32,26 | 32,36 | 31,55 | 31,62 | 31,62 | 290.800 |
02 gen 2024 | 33,22 | 33,47 | 32,50 | 33,11 | 33,11 | 254.800 |
29 dic 2023 | 33,81 | 34,35 | 33,59 | 33,79 | 33,79 | 427.300 |
28 dic 2023 | 33,93 | 34,45 | 33,79 | 34,13 | 34,13 | 253.100 |
27 dic 2023 | 34,00 | 34,18 | 33,55 | 33,98 | 33,98 | 322.200 |
26 dic 2023 | 33,80 | 34,21 | 33,44 | 33,99 | 33,99 | 226.800 |
22 dic 2023 | 33,60 | 34,06 | 33,31 | 33,51 | 33,51 | 347.500 |
21 dic 2023 | 33,45 | 33,78 | 32,94 | 33,38 | 33,38 | 252.400 |
20 dic 2023 | 32,80 | 33,88 | 32,44 | 33,02 | 33,02 | 486.100 |
19 dic 2023 | 31,56 | 33,00 | 31,48 | 32,80 | 32,80 | 354.300 |
18 dic 2023 | 31,32 | 31,32 | 30,42 | 31,10 | 31,10 | 408.800 |
15 dic 2023 | 32,38 | 32,73 | 31,40 | 31,40 | 31,40 | 845.000 |
14 dic 2023 | 31,20 | 33,25 | 31,20 | 33,02 | 33,02 | 705.300 |
13 dic 2023 | 29,39 | 30,49 | 28,20 | 30,33 | 30,33 | 599.700 |
12 dic 2023 | 29,45 | 29,66 | 29,17 | 29,22 | 29,22 | 324.700 |
11 dic 2023 | 29,87 | 29,87 | 28,92 | 29,36 | 29,36 | 350.300 |
08 dic 2023 | 29,13 | 30,21 | 29,09 | 29,88 | 29,88 | 286.500 |
07 dic 2023 | 28,63 | 29,47 | 28,53 | 29,24 | 29,24 | 396.400 |
06 dic 2023 | 28,48 | 29,22 | 28,44 | 28,55 | 28,55 | 437.300 |
05 dic 2023 | 27,77 | 28,30 | 27,48 | 27,96 | 27,96 | 433.000 |
04 dic 2023 | 27,24 | 27,85 | 27,05 | 27,80 | 27,80 | 385.100 |
*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...