Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 28,67 | 28,67 | 28,10 | 28,42 | 28,42 | 195.000 |
30 mag 2024 | 28,71 | 28,78 | 28,54 | 28,59 | 28,59 | 364.200 |
29 mag 2024 | 29,42 | 29,52 | 29,23 | 29,35 | 29,35 | 235.300 |
28 mag 2024 | 30,06 | 30,07 | 29,63 | 29,90 | 29,90 | 445.400 |
24 mag 2024 | 29,48 | 29,49 | 29,17 | 29,23 | 29,23 | 158.900 |
23 mag 2024 | 29,75 | 29,82 | 29,26 | 29,26 | 29,26 | 388.900 |
22 mag 2024 | 30,33 | 30,33 | 29,49 | 29,56 | 29,56 | 767.600 |
21 mag 2024 | 31,63 | 31,63 | 31,13 | 31,38 | 31,38 | 370.400 |
20 mag 2024 | 30,96 | 31,45 | 30,77 | 31,33 | 31,33 | 522.200 |
17 mag 2024 | 30,88 | 31,20 | 30,65 | 31,19 | 31,19 | 483.600 |
16 mag 2024 | 29,86 | 30,04 | 29,72 | 30,01 | 30,01 | 142.400 |
15 mag 2024 | 29,91 | 30,19 | 29,51 | 30,11 | 30,11 | 293.600 |
14 mag 2024 | 29,84 | 29,94 | 29,54 | 29,68 | 29,68 | 207.800 |
13 mag 2024 | 29,14 | 29,54 | 29,08 | 29,52 | 29,52 | 364.100 |
10 mag 2024 | 28,86 | 28,92 | 28,72 | 28,81 | 28,81 | 250.300 |
09 mag 2024 | 28,31 | 28,62 | 28,26 | 28,57 | 28,57 | 138.800 |
08 mag 2024 | 28,25 | 28,39 | 28,15 | 28,34 | 28,34 | 161.600 |
07 mag 2024 | 28,62 | 28,74 | 28,53 | 28,61 | 28,61 | 129.800 |
06 mag 2024 | 28,73 | 28,83 | 28,64 | 28,70 | 28,70 | 146.200 |
03 mag 2024 | 28,25 | 28,38 | 28,14 | 28,37 | 28,37 | 95.200 |
02 mag 2024 | 27,85 | 28,08 | 27,83 | 28,00 | 28,00 | 197.300 |
01 mag 2024 | 28,21 | 28,62 | 28,09 | 28,38 | 28,38 | 150.200 |
30 apr 2024 | 28,50 | 28,59 | 28,31 | 28,31 | 28,31 | 295.200 |
29 apr 2024 | 28,86 | 29,14 | 28,73 | 29,09 | 29,09 | 288.700 |
26 apr 2024 | 28,55 | 28,65 | 28,29 | 28,55 | 28,55 | 187.300 |
25 apr 2024 | 28,32 | 28,41 | 28,17 | 28,37 | 28,37 | 186.200 |
24 apr 2024 | 27,87 | 28,09 | 27,86 | 27,93 | 27,93 | 125.400 |
23 apr 2024 | 27,61 | 27,78 | 27,50 | 27,67 | 27,67 | 471.600 |
22 apr 2024 | 28,04 | 28,15 | 27,92 | 28,11 | 28,11 | 216.400 |
19 apr 2024 | 28,02 | 28,28 | 28,00 | 28,10 | 28,10 | 248.600 |
18 apr 2024 | 27,55 | 27,87 | 27,43 | 27,78 | 27,78 | 320.500 |
17 apr 2024 | 27,34 | 27,43 | 27,10 | 27,19 | 27,19 | 100.500 |
16 apr 2024 | 27,01 | 27,04 | 26,71 | 26,91 | 26,91 | 337.000 |
15 apr 2024 | 27,21 | 27,45 | 26,95 | 27,35 | 27,35 | 183.900 |
12 apr 2024 | 27,23 | 27,23 | 26,65 | 26,71 | 26,71 | 122.100 |
11 apr 2024 | 26,70 | 26,75 | 26,46 | 26,67 | 26,67 | 134.300 |
10 apr 2024 | 26,70 | 26,87 | 26,53 | 26,74 | 26,74 | 161.200 |
09 apr 2024 | 27,04 | 27,05 | 26,65 | 26,88 | 26,88 | 120.600 |
08 apr 2024 | 26,82 | 26,91 | 26,50 | 26,88 | 26,88 | 121.200 |
05 apr 2024 | 26,36 | 26,57 | 26,31 | 26,54 | 26,54 | 86.300 |
04 apr 2024 | 26,41 | 26,58 | 26,25 | 26,26 | 26,26 | 136.400 |
03 apr 2024 | 25,82 | 26,39 | 25,82 | 26,35 | 26,35 | 309.800 |
02 apr 2024 | 25,61 | 25,63 | 25,42 | 25,53 | 25,53 | 107.800 |
01 apr 2024 | 25,49 | 25,49 | 25,31 | 25,39 | 25,39 | 138.400 |
28 mar 2024 | 25,01 | 25,12 | 24,92 | 25,12 | 25,12 | 144.900 |
27 mar 2024 | 24,86 | 25,11 | 24,79 | 25,05 | 25,05 | 72.300 |
26 mar 2024 | 25,10 | 25,10 | 24,95 | 25,02 | 25,02 | 70.700 |
25 mar 2024 | 25,00 | 25,20 | 25,00 | 25,13 | 25,13 | 272.200 |
22 mar 2024 | 25,11 | 25,18 | 24,98 | 24,98 | 24,98 | 298.700 |
21 mar 2024 | 25,42 | 25,43 | 25,25 | 25,40 | 25,40 | 344.700 |
20 mar 2024 | 25,24 | 25,56 | 25,24 | 25,53 | 25,53 | 120.700 |
19 mar 2024 | 25,43 | 25,49 | 25,31 | 25,32 | 25,32 | 292.900 |
18 mar 2024 | 25,91 | 25,94 | 25,70 | 25,76 | 25,76 | 113.800 |
15 mar 2024 | 25,52 | 25,78 | 25,44 | 25,71 | 25,71 | 376.800 |
14 mar 2024 | 25,25 | 25,28 | 25,07 | 25,21 | 25,21 | 319.400 |
13 mar 2024 | 24,89 | 25,32 | 24,89 | 25,26 | 25,26 | 515.000 |
12 mar 2024 | 24,50 | 24,53 | 24,30 | 24,51 | 24,51 | 54.200 |
11 mar 2024 | 24,37 | 24,50 | 24,33 | 24,49 | 24,49 | 69.800 |
08 mar 2024 | 24,27 | 24,30 | 24,17 | 24,25 | 24,25 | 313.300 |
07 mar 2024 | 24,36 | 24,49 | 24,35 | 24,45 | 24,45 | 78.800 |
06 mar 2024 | 24,06 | 24,25 | 24,03 | 24,07 | 24,07 | 40.500 |
05 mar 2024 | 24,00 | 24,06 | 23,91 | 23,93 | 23,93 | 53.300 |
04 mar 2024 | 24,04 | 24,12 | 23,97 | 24,02 | 24,02 | 49.600 |
01 mar 2024 | 23,88 | 24,07 | 23,81 | 24,01 | 24,01 | 79.300 |
29 feb 2024 | 23,99 | 24,05 | 23,88 | 23,89 | 23,89 | 150.900 |
28 feb 2024 | 23,86 | 23,89 | 23,76 | 23,87 | 23,87 | 155.900 |
27 feb 2024 | 24,01 | 24,03 | 23,84 | 23,98 | 23,98 | 187.800 |
26 feb 2024 | 23,86 | 23,96 | 23,78 | 23,82 | 23,82 | 132.700 |
23 feb 2024 | 24,10 | 24,25 | 24,01 | 24,13 | 24,13 | 16.200 |
22 feb 2024 | 24,11 | 24,33 | 24,10 | 24,31 | 24,31 | 37.900 |
21 feb 2024 | 24,23 | 24,27 | 24,05 | 24,14 | 24,14 | 16.100 |
20 feb 2024 | 23,93 | 24,09 | 23,86 | 24,04 | 24,04 | 432.700 |
16 feb 2024 | 23,76 | 23,89 | 23,73 | 23,84 | 23,84 | 67.100 |
15 feb 2024 | 23,31 | 23,45 | 23,26 | 23,38 | 23,38 | 54.800 |
14 feb 2024 | 23,16 | 23,24 | 23,02 | 23,03 | 23,03 | 38.200 |
13 feb 2024 | 23,28 | 23,35 | 23,04 | 23,07 | 23,07 | 43.300 |
12 feb 2024 | 23,02 | 23,22 | 23,00 | 23,17 | 23,17 | 28.400 |
09 feb 2024 | 22,91 | 23,00 | 22,81 | 22,95 | 22,95 | 39.800 |
08 feb 2024 | 23,02 | 23,16 | 22,95 | 23,10 | 23,10 | 40.000 |
07 feb 2024 | 23,45 | 23,51 | 23,27 | 23,29 | 23,29 | 36.400 |
06 feb 2024 | 23,59 | 23,67 | 23,53 | 23,58 | 23,58 | 17.000 |
05 feb 2024 | 23,52 | 23,58 | 23,46 | 23,50 | 23,50 | 216.800 |
02 feb 2024 | 23,80 | 23,92 | 23,76 | 23,79 | 23,79 | 18.900 |
01 feb 2024 | 23,90 | 24,11 | 23,84 | 23,95 | 23,95 | 271.700 |
31 gen 2024 | 24,47 | 24,50 | 24,16 | 24,19 | 24,19 | 22.900 |
30 gen 2024 | 24,17 | 24,37 | 24,09 | 24,37 | 24,37 | 35.900 |
29 gen 2024 | 24,02 | 24,25 | 24,00 | 24,14 | 24,14 | 25.500 |
26 gen 2024 | 24,04 | 24,20 | 23,97 | 24,02 | 24,02 | 31.500 |
25 gen 2024 | 24,11 | 24,20 | 24,05 | 24,06 | 24,06 | 33.600 |
24 gen 2024 | 24,14 | 24,20 | 24,03 | 24,10 | 24,10 | 301.600 |
23 gen 2024 | 23,57 | 23,71 | 23,57 | 23,70 | 23,70 | 32.300 |
22 gen 2024 | 23,41 | 23,50 | 23,31 | 23,31 | 23,31 | 25.300 |
19 gen 2024 | 23,49 | 23,62 | 23,35 | 23,61 | 23,61 | 48.200 |
18 gen 2024 | 23,18 | 23,41 | 23,10 | 23,41 | 23,41 | 28.700 |
17 gen 2024 | 23,29 | 23,32 | 23,16 | 23,26 | 23,26 | 31.300 |
16 gen 2024 | 23,46 | 23,46 | 23,38 | 23,40 | 23,40 | 88.600 |
12 gen 2024 | 23,49 | 23,61 | 23,23 | 23,25 | 23,25 | 32.400 |
11 gen 2024 | 23,57 | 23,58 | 23,43 | 23,52 | 23,52 | 17.400 |
10 gen 2024 | 23,55 | 23,56 | 23,39 | 23,55 | 23,55 | 89.900 |
09 gen 2024 | 23,55 | 23,58 | 23,33 | 23,34 | 23,34 | 28.800 |
*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...