Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 29,88 | 30,60 | 29,82 | 30,60 | 30,60 | 4.850 |
03 mag 2024 | 28,69 | 29,36 | 28,60 | 29,39 | 29,39 | 4.236 |
02 mag 2024 | 28,77 | 29,38 | 28,48 | 28,88 | 28,88 | 14.759 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 29,70 | 29,66 | 28,76 | 29,08 | 29,08 | 18.037 |
29 apr 2024 | 29,80 | 29,98 | 29,54 | 29,67 | 29,67 | 18.577 |
26 apr 2024 | 29,33 | 29,84 | 29,48 | 29,72 | 29,72 | 48.288 |
25 apr 2024 | 29,33 | 29,58 | 28,92 | 29,15 | 29,15 | 26.300 |
24 apr 2024 | 29,27 | 29,52 | 28,72 | 29,39 | 29,39 | 478.107 |
23 apr 2024 | 29,14 | 29,34 | 28,58 | 29,07 | 29,07 | 66.316 |
22 apr 2024 | 30,13 | 30,09 | 29,10 | 29,10 | 29,10 | 140.965 |
19 apr 2024 | 30,35 | 30,30 | 29,50 | 30,03 | 30,03 | 171.906 |
18 apr 2024 | 30,01 | 30,46 | 29,88 | 30,15 | 30,15 | 154.902 |
17 apr 2024 | 28,30 | 30,56 | 28,06 | 28,41 | 28,41 | 174.899 |
16 apr 2024 | 27,91 | 29,12 | 27,78 | 28,65 | 28,65 | 180.725 |
15 apr 2024 | 29,82 | 29,42 | 27,86 | 28,20 | 28,20 | 287.148 |
12 apr 2024 | 29,10 | 29,98 | 29,01 | 29,74 | 29,74 | 137.746 |
11 apr 2024 | 28,67 | 29,48 | 28,54 | 29,34 | 29,34 | 79.753 |
10 apr 2024 | 28,49 | 29,74 | 28,42 | 29,12 | 29,12 | 163.004 |
09 apr 2024 | 28,75 | 29,04 | 28,39 | 28,78 | 28,78 | 75.625 |
08 apr 2024 | 28,45 | 29,30 | 28,38 | 28,97 | 28,97 | 85.497 |
05 apr 2024 | 28,00 | 29,04 | 27,84 | 28,50 | 28,50 | 1.047.723 |
04 apr 2024 | 26,42 | 27,86 | 26,48 | 26,52 | 26,52 | 110.552 |
03 apr 2024 | 26,42 | 26,36 | 26,12 | 26,24 | 26,24 | 65.035 |
02 apr 2024 | 26,48 | 27,12 | 26,24 | 26,34 | 26,34 | 188.345 |
28 mar 2024 | 25,66 | 26,50 | 25,12 | 26,23 | 26,23 | 178.697 |
27 mar 2024 | 25,64 | 25,84 | 25,40 | 25,66 | 25,66 | 28.107 |
26 mar 2024 | 25,57 | 25,72 | 25,42 | 25,56 | 25,56 | 28.114 |
25 mar 2024 | 25,39 | 25,56 | 25,20 | 25,47 | 25,47 | 41.258 |
22 mar 2024 | 24,73 | 25,66 | 24,68 | 25,18 | 25,18 | 51.969 |
21 mar 2024 | 25,78 | 25,66 | 24,72 | 25,25 | 25,25 | 570.490 |
20 mar 2024 | 24,65 | 25,06 | 24,56 | 24,81 | 24,81 | 24.837 |
19 mar 2024 | 24,92 | 25,14 | 24,64 | 24,80 | 24,80 | 82.443 |
18 mar 2024 | 25,23 | 25,16 | 24,70 | 24,86 | 24,86 | 46.320 |
15 mar 2024 | 25,10 | 25,23 | 24,74 | 24,78 | 24,78 | 59.498 |
14 mar 2024 | 24,24 | 25,82 | 24,44 | 25,40 | 25,40 | 102.065 |
13 mar 2024 | 24,26 | 24,48 | 24,08 | 24,36 | 24,36 | 28.561 |
12 mar 2024 | 24,61 | 24,72 | 24,26 | 24,26 | 24,26 | 20.033 |
11 mar 2024 | 24,90 | 24,82 | 24,34 | 24,64 | 24,64 | 239.482 |
08 mar 2024 | 25,51 | 25,40 | 24,64 | 24,93 | 24,93 | 50.892 |
07 mar 2024 | 24,57 | 25,58 | 24,48 | 25,21 | 25,21 | 132.489 |
06 mar 2024 | 24,10 | 24,70 | 24,08 | 24,26 | 24,26 | 40.017 |
05 mar 2024 | 24,34 | 24,36 | 23,78 | 24,06 | 24,06 | 114.909 |
04 mar 2024 | 24,12 | 24,48 | 23,76 | 24,29 | 24,29 | 45.164 |
01 mar 2024 | 23,46 | 24,42 | 23,30 | 24,12 | 24,12 | 1.165.055 |
29 feb 2024 | 23,20 | 24,64 | 23,00 | 23,16 | 23,16 | 209.220 |
28 feb 2024 | 22,87 | 22,72 | 21,82 | 22,40 | 22,40 | 58.671 |
27 feb 2024 | 22,40 | 22,70 | 22,36 | 22,46 | 22,46 | 41.871 |
26 feb 2024 | 22,76 | 22,85 | 22,38 | 22,40 | 22,40 | 48.265 |
23 feb 2024 | 23,38 | 23,42 | 22,78 | 22,78 | 22,78 | 88.088 |
22 feb 2024 | 23,77 | 23,92 | 23,36 | 23,78 | 23,78 | 43.352 |
21 feb 2024 | 24,10 | 24,34 | 23,60 | 23,78 | 23,78 | 101.428 |
20 feb 2024 | 24,16 | 24,38 | 23,94 | 24,14 | 24,14 | 64.443 |
19 feb 2024 | 24,30 | 24,56 | 24,14 | 24,36 | 24,36 | 24.022 |
16 feb 2024 | 24,90 | 24,95 | 24,16 | 24,40 | 24,40 | 45.771 |
15 feb 2024 | 24,80 | 25,02 | 24,64 | 24,84 | 24,84 | 70.595 |
14 feb 2024 | 24,61 | 24,60 | 24,36 | 24,54 | 24,54 | 104.862 |
13 feb 2024 | 25,29 | 25,16 | 24,52 | 24,81 | 24,81 | 33.059 |
12 feb 2024 | 24,34 | 25,24 | 24,40 | 25,15 | 25,15 | 32.646 |
09 feb 2024 | 24,47 | 24,56 | 24,06 | 24,24 | 24,24 | 107.030 |
08 feb 2024 | 25,53 | 25,58 | 24,56 | 25,09 | 25,09 | 52.044 |
07 feb 2024 | 25,27 | 25,52 | 25,24 | 25,28 | 25,28 | 29.177 |
06 feb 2024 | 25,64 | 25,80 | 25,14 | 25,36 | 25,36 | 130.158 |
05 feb 2024 | 26,44 | 26,50 | 25,54 | 25,76 | 25,76 | 46.711 |
02 feb 2024 | 26,74 | 27,14 | 26,34 | 26,44 | 26,44 | 10.667 |
01 feb 2024 | 26,70 | 26,72 | 26,36 | 26,61 | 26,61 | 12.908 |
31 gen 2024 | 26,25 | 27,04 | 26,12 | 26,27 | 26,27 | 33.892 |
30 gen 2024 | 26,74 | 26,80 | 26,30 | 26,36 | 26,36 | 19.120 |
29 gen 2024 | 26,31 | 26,56 | 26,20 | 26,49 | 26,49 | 20.241 |
26 gen 2024 | 26,42 | 26,62 | 26,30 | 26,46 | 26,46 | 20.437 |
25 gen 2024 | 27,07 | 27,20 | 26,28 | 26,40 | 26,40 | 18.292 |
24 gen 2024 | 26,85 | 27,34 | 27,00 | 27,34 | 27,34 | 55.669 |
23 gen 2024 | 26,27 | 26,88 | 26,24 | 26,78 | 26,78 | 77.359 |
22 gen 2024 | 25,90 | 26,32 | 25,70 | 26,23 | 26,23 | 49.987 |
19 gen 2024 | 26,11 | 26,08 | 25,60 | 25,79 | 25,79 | 22.666 |
18 gen 2024 | 25,90 | 26,10 | 25,66 | 25,98 | 25,98 | 13.990 |
17 gen 2024 | 26,40 | 26,14 | 25,84 | 25,97 | 25,97 | 37.517 |
16 gen 2024 | 27,30 | 26,96 | 26,62 | 26,80 | 26,80 | 11.081 |
15 gen 2024 | 27,83 | 28,14 | 27,26 | 27,74 | 27,74 | 39.678 |
12 gen 2024 | 27,42 | 27,78 | 27,34 | 27,70 | 27,70 | 17.088 |
11 gen 2024 | 27,77 | 27,98 | 27,44 | 27,72 | 27,72 | 36.671 |
10 gen 2024 | 27,48 | 27,80 | 27,40 | 27,57 | 27,57 | 28.548 |
09 gen 2024 | 27,89 | 27,84 | 27,54 | 27,78 | 27,78 | 11.762 |
08 gen 2024 | 28,49 | 28,60 | 27,70 | 27,84 | 27,84 | 34.489 |
05 gen 2024 | 28,32 | 28,60 | 28,02 | 28,57 | 28,57 | 28.461 |
04 gen 2024 | 28,63 | 28,88 | 28,36 | 28,62 | 28,62 | 17.455 |
03 gen 2024 | 29,18 | 29,16 | 28,48 | 28,75 | 28,75 | 50.859 |
02 gen 2024 | 30,27 | 30,36 | 29,08 | 29,17 | 29,17 | 47.669 |
29 dic 2023 | 30,23 | 30,28 | 30,12 | 30,27 | 30,27 | 10.407 |
28 dic 2023 | 30,09 | 30,36 | 30,14 | 30,34 | 30,34 | 44.787 |
27 dic 2023 | 29,80 | 30,20 | 29,76 | 30,14 | 30,14 | 17.930 |
22 dic 2023 | 30,09 | 30,08 | 29,60 | 29,88 | 29,88 | 18.933 |
21 dic 2023 | 29,70 | 30,12 | 29,26 | 29,92 | 29,92 | 42.124 |
20 dic 2023 | 29,90 | 29,80 | 29,42 | 29,77 | 29,77 | 24.723 |
19 dic 2023 | 29,25 | 29,86 | 29,32 | 29,69 | 29,69 | 24.459 |
18 dic 2023 | 29,43 | 29,62 | 29,20 | 29,26 | 29,26 | 94.690 |
15 dic 2023 | 28,63 | 29,50 | 28,60 | 29,50 | 29,50 | 81.380 |
14 dic 2023 | 28,22 | 29,54 | 28,26 | 28,70 | 28,70 | 233.766 |
13 dic 2023 | 26,70 | 27,30 | 26,50 | 27,10 | 27,10 | 17.687 |
12 dic 2023 | 27,83 | 27,98 | 26,68 | 26,78 | 26,78 | 49.937 |
*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...