Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 27,95 | 27,95 | 27,30 | 27,30 | 27,30 | 1.402 |
29 apr 2024 | 27,50 | 27,85 | 27,00 | 27,85 | 27,85 | 829 |
26 apr 2024 | 27,70 | 27,70 | 27,30 | 27,45 | 27,45 | 16.533 |
25 apr 2024 | 27,50 | 27,83 | 27,30 | 27,30 | 27,30 | 61.049 |
24 apr 2024 | 27,55 | 27,75 | 27,28 | 27,75 | 27,75 | 110.994 |
23 apr 2024 | 27,60 | 27,60 | 26,80 | 27,22 | 27,22 | 69.205 |
22 apr 2024 | 27,25 | 27,65 | 26,80 | 27,25 | 27,25 | 62.114 |
19 apr 2024 | 27,40 | 27,55 | 27,30 | 27,41 | 27,41 | 18.503 |
18 apr 2024 | 28,00 | 28,00 | 27,65 | 27,85 | 27,85 | 13.565 |
17 apr 2024 | 27,40 | 28,00 | 27,40 | 27,80 | 27,80 | 7.906 |
16 apr 2024 | 27,70 | 27,75 | 27,45 | 27,55 | 27,55 | 24.173 |
15 apr 2024 | 27,80 | 28,25 | 27,80 | 28,03 | 28,03 | 7.547 |
12 apr 2024 | 28,40 | 28,40 | 27,64 | 27,65 | 27,65 | 48.103 |
11 apr 2024 | 28,20 | 28,21 | 27,85 | 28,00 | 28,00 | 41.190 |
10 apr 2024 | 28,80 | 28,85 | 28,30 | 28,44 | 28,44 | 16.845 |
09 apr 2024 | 28,80 | 29,00 | 28,55 | 28,79 | 28,79 | 6.034 |
08 apr 2024 | 29,00 | 29,00 | 28,30 | 28,38 | 28,38 | 34.165 |
05 apr 2024 | 29,45 | 29,45 | 28,70 | 28,80 | 28,80 | 2.429 |
04 apr 2024 | 29,35 | 29,65 | 28,80 | 29,25 | 29,25 | 7.511 |
03 apr 2024 | 29,00 | 29,15 | 28,60 | 29,15 | 29,15 | 2.710 |
02 apr 2024 | 29,00 | 29,05 | 28,65 | 28,80 | 28,80 | 5.330 |
28 mar 2024 | 29,10 | 29,20 | 28,62 | 28,72 | 28,72 | 25.966 |
27 mar 2024 | 28,80 | 28,90 | 28,52 | 28,90 | 28,90 | 10.984 |
26 mar 2024 | 28,22 | 28,58 | 28,02 | 28,50 | 28,50 | 163.566 |
25 mar 2024 | 27,72 | 28,18 | 27,48 | 27,72 | 27,72 | 7.124 |
22 mar 2024 | 28,48 | 28,52 | 28,00 | 28,00 | 28,00 | 9.180 |
21 mar 2024 | 28,76 | 28,76 | 28,50 | 28,60 | 28,60 | 6.763 |
20 mar 2024 | 28,32 | 28,34 | 28,20 | 28,34 | 28,34 | 1.226 |
19 mar 2024 | 28,36 | 28,36 | 27,90 | 28,28 | 28,28 | 29.797 |
18 mar 2024 | 28,28 | 28,86 | 28,28 | 28,50 | 28,50 | 4.892 |
15 mar 2024 | 29,02 | 29,02 | 27,98 | 28,18 | 28,18 | 2.419 |
14 mar 2024 | 28,70 | 29,52 | 28,30 | 29,06 | 29,06 | 19.628 |
13 mar 2024 | 28,10 | 28,48 | 27,68 | 28,05 | 28,05 | 21.973 |
12 mar 2024 | 27,98 | 28,48 | 27,98 | 28,48 | 28,48 | 48.763 |
11 mar 2024 | 28,22 | 28,22 | 27,78 | 28,16 | 28,16 | 5.564 |
08 mar 2024 | 28,04 | 28,36 | 27,92 | 28,09 | 28,09 | 3.020 |
07 mar 2024 | 28,42 | 28,74 | 28,42 | 28,70 | 28,70 | 6.703 |
06 mar 2024 | 28,60 | 28,68 | 28,56 | 28,61 | 28,61 | 6.111 |
05 mar 2024 | 28,40 | 28,48 | 28,31 | 28,40 | 28,40 | 33.064 |
04 mar 2024 | 28,66 | 28,66 | 28,42 | 28,42 | 28,42 | 7.635 |
01 mar 2024 | 28,12 | 28,52 | 28,08 | 28,18 | 28,18 | 5.284 |
29 feb 2024 | 27,58 | 27,92 | 27,50 | 27,64 | 27,64 | 13.006 |
28 feb 2024 | 28,28 | 28,58 | 27,56 | 27,74 | 27,74 | 5.555 |
27 feb 2024 | 27,88 | 28,22 | 27,32 | 28,22 | 28,22 | 7.123 |
26 feb 2024 | 28,30 | 28,52 | 27,50 | 27,67 | 27,67 | 162.588 |
23 feb 2024 | 28,50 | 28,72 | 28,30 | 28,58 | 28,58 | 3.288 |
22 feb 2024 | 28,76 | 28,94 | 28,30 | 28,78 | 28,78 | 14.120 |
21 feb 2024 | 28,12 | 28,22 | 27,42 | 28,05 | 28,05 | 5.952 |
20 feb 2024 | 27,90 | 27,94 | 27,66 | 27,89 | 27,89 | 1.674 |
19 feb 2024 | 28,34 | 28,34 | 27,64 | 27,90 | 27,90 | 33.204 |
16 feb 2024 | 27,96 | 28,36 | 27,96 | 28,16 | 28,16 | 32.394 |
15 feb 2024 | 28,00 | 28,20 | 27,74 | 28,01 | 28,01 | 60.307 |
14 feb 2024 | 27,66 | 27,78 | 27,52 | 27,64 | 27,64 | 61.256 |
13 feb 2024 | 27,60 | 27,60 | 27,26 | 27,49 | 27,49 | 61.873 |
12 feb 2024 | 27,48 | 27,66 | 27,28 | 27,42 | 27,42 | 43.892 |
09 feb 2024 | 27,88 | 27,88 | 27,20 | 27,28 | 27,28 | 62.703 |
08 feb 2024 | 28,04 | 28,04 | 27,48 | 27,78 | 27,78 | 67.330 |
07 feb 2024 | 28,12 | 28,22 | 27,74 | 27,86 | 27,86 | 6.993 |
06 feb 2024 | 27,58 | 28,10 | 27,50 | 27,94 | 27,94 | 121.140 |
05 feb 2024 | 28,00 | 28,00 | 27,40 | 27,40 | 27,40 | 136.688 |
02 feb 2024 | 27,78 | 28,10 | 27,68 | 27,70 | 27,70 | 626 |
01 feb 2024 | 27,08 | 27,76 | 27,08 | 27,68 | 27,68 | 386 |
31 gen 2024 | 28,00 | 28,10 | 27,64 | 27,64 | 27,64 | 62.968 |
30 gen 2024 | 27,88 | 28,00 | 27,56 | 28,00 | 28,00 | 76.484 |
29 gen 2024 | 28,34 | 28,34 | 27,70 | 28,06 | 28,06 | 70.779 |
26 gen 2024 | 27,66 | 28,24 | 27,36 | 28,17 | 28,17 | 76.592 |
25 gen 2024 | 27,88 | 27,88 | 27,24 | 27,49 | 27,49 | 68.537 |
24 gen 2024 | 27,70 | 27,70 | 27,42 | 27,70 | 27,70 | 190.916 |
23 gen 2024 | 27,74 | 27,74 | 27,20 | 27,28 | 27,28 | 39.809 |
22 gen 2024 | 27,08 | 27,44 | 26,50 | 27,44 | 27,44 | 12.388 |
19 gen 2024 | 26,82 | 26,98 | 26,54 | 26,66 | 26,66 | 60.261 |
18 gen 2024 | 27,00 | 27,48 | 26,50 | 26,93 | 26,93 | 130.702 |
17 gen 2024 | 27,28 | 27,30 | 26,46 | 27,30 | 27,30 | 46.152 |
16 gen 2024 | 28,38 | 29,58 | 26,84 | 27,68 | 27,68 | 220.921 |
15 gen 2024 | 30,68 | 30,68 | 29,90 | 29,91 | 29,91 | 7.166 |
12 gen 2024 | 30,54 | 30,70 | 30,34 | 30,50 | 30,50 | 8.515 |
11 gen 2024 | 31,00 | 31,00 | 30,26 | 30,42 | 30,42 | 5.731 |
10 gen 2024 | 30,40 | 30,82 | 30,40 | 30,81 | 30,81 | 6.049 |
09 gen 2024 | 30,90 | 30,90 | 30,58 | 30,70 | 30,70 | 7.663 |
08 gen 2024 | 30,80 | 31,06 | 30,42 | 30,58 | 30,58 | 11.229 |
05 gen 2024 | 30,76 | 30,88 | 30,06 | 30,28 | 30,28 | 20.243 |
04 gen 2024 | 29,98 | 30,26 | 29,84 | 29,96 | 29,96 | 25.964 |
03 gen 2024 | 30,78 | 31,20 | 29,26 | 29,80 | 29,80 | 56.902 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 30,32 | 30,46 | 30,20 | 30,36 | 30,36 | 9.312 |
28 dic 2023 | 30,32 | 30,72 | 30,00 | 30,20 | 30,20 | 22.573 |
27 dic 2023 | 30,80 | 31,10 | 30,34 | 30,34 | 30,34 | 7.811 |
22 dic 2023 | 30,26 | 30,80 | 30,26 | 30,59 | 30,59 | 17.639 |
21 dic 2023 | 30,50 | 30,70 | 30,34 | 30,46 | 30,46 | 17.053 |
20 dic 2023 | 30,34 | 30,90 | 30,34 | 30,74 | 30,74 | 16.324 |
19 dic 2023 | 30,94 | 31,26 | 30,82 | 31,11 | 31,11 | 12.462 |
18 dic 2023 | 31,28 | 31,28 | 30,36 | 30,88 | 30,88 | 8.474 |
15 dic 2023 | 31,46 | 31,46 | 30,86 | 31,14 | 31,14 | 45.834 |
14 dic 2023 | 30,90 | 31,68 | 30,90 | 31,42 | 31,42 | 9.500 |
13 dic 2023 | 30,84 | 30,98 | 30,40 | 30,44 | 30,44 | 4.796 |
12 dic 2023 | 30,68 | 31,20 | 30,54 | 30,71 | 30,71 | 11.177 |
11 dic 2023 | 30,30 | 31,02 | 30,16 | 31,00 | 31,00 | 48.252 |
08 dic 2023 | 29,76 | 30,96 | 28,90 | 30,80 | 30,80 | 113.930 |
07 dic 2023 | 32,02 | 32,02 | 30,70 | 30,94 | 30,94 | 14.136 |
06 dic 2023 | 31,84 | 31,98 | 31,48 | 31,85 | 31,85 | 11.550 |
*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...