Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 28,06 | 28,16 | 27,72 | 27,80 | 27,80 | 1.333.400 |
21 mag 2024 | 28,46 | 28,51 | 28,27 | 28,33 | 28,33 | 404.700 |
20 mag 2024 | 28,40 | 28,62 | 28,30 | 28,47 | 28,47 | 413.400 |
17 mag 2024 | 28,39 | 28,53 | 28,30 | 28,49 | 28,49 | 848.500 |
16 mag 2024 | 28,46 | 28,53 | 28,28 | 28,33 | 28,33 | 738.700 |
15 mag 2024 | 28,34 | 28,57 | 28,15 | 28,44 | 28,44 | 764.100 |
14 mag 2024 | 28,44 | 28,56 | 28,43 | 28,49 | 28,49 | 656.200 |
13 mag 2024 | 28,63 | 28,79 | 28,40 | 28,46 | 28,46 | 2.293.600 |
10 mag 2024 | 28,70 | 28,79 | 28,43 | 28,43 | 28,43 | 733.200 |
09 mag 2024 | 28,24 | 28,60 | 28,15 | 28,54 | 28,54 | 942.700 |
08 mag 2024 | 28,31 | 28,62 | 28,30 | 28,60 | 28,60 | 785.800 |
07 mag 2024 | 28,49 | 28,69 | 28,49 | 28,61 | 28,61 | 902.500 |
06 mag 2024 | 28,24 | 28,50 | 28,24 | 28,46 | 28,46 | 665.600 |
03 mag 2024 | 28,34 | 28,35 | 28,10 | 28,26 | 28,26 | 671.600 |
02 mag 2024 | 27,91 | 27,95 | 27,74 | 27,84 | 27,84 | 1.116.300 |
01 mag 2024 | 27,52 | 27,80 | 27,27 | 27,45 | 27,45 | 1.397.900 |
30 apr 2024 | 27,81 | 27,84 | 27,38 | 27,38 | 27,38 | 770.700 |
29 apr 2024 | 27,90 | 28,05 | 27,89 | 28,02 | 28,02 | 1.086.300 |
26 apr 2024 | 27,50 | 27,86 | 27,50 | 27,76 | 27,76 | 588.000 |
25 apr 2024 | 26,88 | 27,31 | 26,87 | 27,25 | 27,25 | 1.022.900 |
24 apr 2024 | 27,47 | 27,47 | 27,12 | 27,31 | 27,31 | 547.400 |
23 apr 2024 | 27,12 | 27,62 | 27,12 | 27,49 | 27,49 | 1.267.400 |
22 apr 2024 | 26,99 | 27,32 | 26,91 | 27,30 | 27,30 | 564.300 |
19 apr 2024 | 26,78 | 27,13 | 26,75 | 27,07 | 27,07 | 1.429.700 |
18 apr 2024 | 26,91 | 27,06 | 26,59 | 26,75 | 26,75 | 870.400 |
17 apr 2024 | 26,91 | 27,09 | 26,61 | 26,81 | 26,81 | 1.664.600 |
16 apr 2024 | 26,76 | 26,95 | 26,60 | 26,70 | 26,70 | 1.309.800 |
15 apr 2024 | 27,59 | 27,62 | 27,19 | 27,24 | 27,24 | 1.230.600 |
12 apr 2024 | 28,00 | 28,10 | 27,56 | 27,65 | 27,65 | 1.273.400 |
11 apr 2024 | 28,28 | 28,32 | 28,09 | 28,21 | 28,21 | 693.100 |
10 apr 2024 | 28,49 | 28,58 | 28,18 | 28,26 | 28,26 | 1.574.000 |
09 apr 2024 | 28,86 | 29,05 | 28,72 | 28,88 | 28,88 | 2.039.000 |
08 apr 2024 | 28,40 | 28,78 | 28,40 | 28,72 | 28,72 | 430.200 |
05 apr 2024 | 28,33 | 28,33 | 28,11 | 28,27 | 28,27 | 799.600 |
04 apr 2024 | 28,56 | 28,89 | 28,21 | 28,23 | 28,23 | 1.208.700 |
03 apr 2024 | 28,12 | 28,48 | 28,00 | 28,31 | 28,31 | 1.204.500 |
02 apr 2024 | 28,20 | 28,35 | 28,10 | 28,28 | 28,28 | 1.036.400 |
01 apr 2024 | 28,48 | 28,52 | 27,97 | 28,08 | 28,08 | 557.000 |
28 mar 2024 | 28,28 | 28,52 | 28,28 | 28,44 | 28,44 | 414.700 |
27 mar 2024 | 28,20 | 28,38 | 28,07 | 28,34 | 28,34 | 643.800 |
26 mar 2024 | 28,14 | 28,24 | 28,01 | 28,18 | 28,18 | 498.900 |
25 mar 2024 | 28,06 | 28,22 | 28,04 | 28,09 | 28,09 | 330.300 |
22 mar 2024 | 28,22 | 28,23 | 28,01 | 28,06 | 28,06 | 592.600 |
21 mar 2024 | 28,56 | 28,56 | 28,29 | 28,30 | 28,30 | 666.800 |
20 mar 2024 | 27,83 | 28,51 | 27,73 | 28,48 | 28,48 | 788.900 |
19 mar 2024 | 27,83 | 27,93 | 27,71 | 27,73 | 27,73 | 831.300 |
18 mar 2024 | 28,11 | 28,16 | 27,74 | 27,92 | 27,92 | 1.386.500 |
15 mar 2024 | 28,00 | 28,09 | 27,86 | 27,93 | 27,93 | 1.363.400 |
14 mar 2024 | 28,20 | 28,25 | 27,97 | 28,09 | 28,09 | 1.593.200 |
13 mar 2024 | 27,89 | 28,30 | 27,89 | 28,18 | 28,18 | 1.180.500 |
12 mar 2024 | 27,90 | 27,95 | 27,71 | 27,89 | 27,89 | 1.455.800 |
11 mar 2024 | 27,52 | 27,84 | 27,52 | 27,72 | 27,72 | 2.058.000 |
08 mar 2024 | 27,75 | 27,93 | 27,67 | 27,69 | 27,69 | 1.369.300 |
07 mar 2024 | 28,27 | 28,35 | 28,20 | 28,28 | 28,28 | 975.800 |
06 mar 2024 | 28,27 | 28,36 | 28,16 | 28,25 | 28,25 | 1.074.500 |
05 mar 2024 | 28,09 | 28,14 | 27,94 | 27,98 | 27,98 | 1.253.500 |
04 mar 2024 | 28,25 | 28,25 | 28,09 | 28,13 | 28,13 | 970.300 |
01 mar 2024 | 28,26 | 28,43 | 28,05 | 28,28 | 28,28 | 923.500 |
29 feb 2024 | 28,10 | 28,22 | 28,04 | 28,09 | 28,09 | 1.415.400 |
28 feb 2024 | 28,43 | 28,61 | 28,12 | 28,19 | 28,19 | 1.275.500 |
27 feb 2024 | 28,54 | 28,78 | 28,45 | 28,72 | 28,72 | 1.189.300 |
26 feb 2024 | 28,18 | 28,27 | 28,09 | 28,22 | 28,22 | 1.436.200 |
23 feb 2024 | 28,28 | 28,39 | 28,08 | 28,16 | 28,16 | 1.304.200 |
22 feb 2024 | 28,67 | 28,67 | 28,44 | 28,46 | 28,46 | 1.800.800 |
21 feb 2024 | 28,60 | 28,62 | 28,41 | 28,55 | 28,55 | 968.900 |
20 feb 2024 | 28,65 | 28,66 | 28,46 | 28,57 | 28,57 | 783.500 |
16 feb 2024 | 28,24 | 28,46 | 28,17 | 28,37 | 28,37 | 1.811.000 |
15 feb 2024 | 28,01 | 28,25 | 28,00 | 28,22 | 28,22 | 727.500 |
14 feb 2024 | 27,93 | 28,14 | 27,89 | 27,98 | 27,98 | 1.417.900 |
13 feb 2024 | 27,98 | 28,00 | 27,51 | 27,65 | 27,65 | 1.043.700 |
12 feb 2024 | 27,98 | 28,40 | 27,98 | 28,25 | 28,25 | 1.074.100 |
09 feb 2024 | 28,07 | 28,17 | 27,96 | 28,06 | 28,06 | 785.800 |
08 feb 2024 | 28,42 | 28,42 | 27,94 | 27,98 | 27,98 | 852.600 |
07 feb 2024 | 28,42 | 28,55 | 28,32 | 28,50 | 28,50 | 2.361.700 |
06 feb 2024 | 28,28 | 28,62 | 28,24 | 28,58 | 28,58 | 1.410.800 |
05 feb 2024 | 27,93 | 28,08 | 27,62 | 27,92 | 27,92 | 659.100 |
02 feb 2024 | 27,99 | 28,11 | 27,90 | 28,06 | 28,06 | 1.402.400 |
01 feb 2024 | 28,06 | 28,37 | 28,03 | 28,34 | 28,34 | 2.230.700 |
31 gen 2024 | 28,02 | 28,30 | 27,81 | 27,83 | 27,83 | 1.396.200 |
30 gen 2024 | 27,79 | 27,99 | 27,68 | 27,96 | 27,96 | 1.802.000 |
29 gen 2024 | 28,18 | 28,18 | 27,87 | 28,06 | 28,06 | 2.580.300 |
26 gen 2024 | 27,94 | 28,29 | 27,94 | 28,19 | 28,19 | 669.200 |
25 gen 2024 | 27,84 | 27,95 | 27,67 | 27,94 | 27,94 | 2.182.400 |
24 gen 2024 | 28,11 | 28,11 | 27,65 | 27,66 | 27,66 | 887.700 |
23 gen 2024 | 27,31 | 27,66 | 27,31 | 27,64 | 27,64 | 740.700 |
22 gen 2024 | 27,61 | 27,73 | 27,16 | 27,27 | 27,27 | 1.575.200 |
19 gen 2024 | 27,57 | 27,79 | 27,48 | 27,75 | 27,75 | 1.342.000 |
18 gen 2024 | 27,59 | 27,64 | 27,43 | 27,61 | 27,61 | 1.397.300 |
17 gen 2024 | 27,57 | 27,71 | 27,52 | 27,62 | 27,62 | 1.203.200 |
16 gen 2024 | 28,19 | 28,26 | 27,83 | 27,86 | 27,86 | 712.600 |
12 gen 2024 | 28,63 | 28,74 | 28,48 | 28,50 | 28,50 | 376.600 |
11 gen 2024 | 28,37 | 28,42 | 28,05 | 28,38 | 28,38 | 745.300 |
10 gen 2024 | 28,23 | 28,28 | 28,12 | 28,21 | 28,21 | 1.575.000 |
09 gen 2024 | 28,52 | 28,52 | 28,22 | 28,23 | 28,23 | 895.900 |
08 gen 2024 | 28,57 | 28,78 | 28,53 | 28,74 | 28,74 | 1.352.100 |
05 gen 2024 | 28,48 | 28,78 | 28,46 | 28,69 | 28,69 | 1.377.200 |
04 gen 2024 | 28,33 | 28,51 | 28,27 | 28,32 | 28,32 | 917.700 |
03 gen 2024 | 28,60 | 28,74 | 28,51 | 28,53 | 28,53 | 1.340.100 |
02 gen 2024 | 28,82 | 29,00 | 28,55 | 28,66 | 28,66 | 1.222.100 |
29 dic 2023 | 29,26 | 29,26 | 28,99 | 29,06 | 29,06 | 1.212.200 |
*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...