Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 31,51 | 31,51 | 31,51 | 31,58 | 31,58 | 73.152 |
30 apr 2024 | 31,42 | 31,92 | 31,41 | 31,64 | 31,64 | 796.157 |
29 apr 2024 | 32,00 | 31,84 | 31,46 | 31,70 | 31,70 | 96.836 |
26 apr 2024 | 31,88 | 31,92 | 30,63 | 31,60 | 31,60 | 1.816.729 |
25 apr 2024 | 31,70 | 31,40 | 30,63 | 30,84 | 30,84 | 1.647.989 |
24 apr 2024 | 31,50 | 31,85 | 30,70 | 31,25 | 31,25 | 2.086.179 |
23 apr 2024 | 30,30 | 31,16 | 29,66 | 31,02 | 31,02 | 2.493.722 |
22 apr 2024 | 29,88 | 30,03 | 29,65 | 29,87 | 29,87 | 3.861.119 |
19 apr 2024 | 28,30 | 28,84 | 28,11 | 28,52 | 28,52 | 2.711.448 |
18 apr 2024 | 29,04 | 28,92 | 28,30 | 28,73 | 28,73 | 5.859.383 |
17 apr 2024 | 28,85 | 29,01 | 28,37 | 28,67 | 28,67 | 2.763.608 |
16 apr 2024 | 28,80 | 29,41 | 28,40 | 28,66 | 28,66 | 936.395 |
15 apr 2024 | 30,31 | 29,75 | 29,20 | 29,45 | 29,45 | 3.695.987 |
12 apr 2024 | 29,65 | 30,41 | 29,34 | 29,42 | 29,42 | 2.951.965 |
11 apr 2024 | 30,20 | 30,38 | 29,73 | 29,88 | 29,88 | 4.614.878 |
10 apr 2024 | 29,98 | 30,42 | 29,30 | 29,84 | 29,84 | 4.627.961 |
09 apr 2024 | 29,98 | 29,94 | 29,20 | 29,31 | 29,31 | 2.995.696 |
08 apr 2024 | 29,80 | 29,85 | 29,12 | 29,74 | 29,74 | 1.681.307 |
05 apr 2024 | 29,20 | 29,45 | 29,14 | 29,36 | 29,36 | 866.970 |
04 apr 2024 | 29,30 | 29,70 | 29,30 | 29,64 | 29,64 | 764.564 |
03 apr 2024 | 29,80 | 29,56 | 29,18 | 29,50 | 29,50 | 697.559 |
02 apr 2024 | 29,04 | 29,78 | 28,90 | 29,37 | 29,37 | 2.008.299 |
28 mar 2024 | 28,56 | 29,25 | 28,50 | 28,98 | 28,98 | 2.455.792 |
27 mar 2024 | 28,51 | 29,00 | 28,13 | 28,81 | 28,81 | 905.583 |
26 mar 2024 | 28,17 | 28,47 | 27,46 | 28,30 | 28,30 | 4.496.556 |
25 mar 2024 | 28,10 | 28,00 | 27,57 | 27,76 | 27,76 | 1.611.949 |
22 mar 2024 | 27,63 | 27,75 | 27,34 | 27,65 | 27,65 | 1.460.690 |
21 mar 2024 | 27,86 | 28,05 | 27,75 | 27,90 | 27,90 | 1.344.258 |
20 mar 2024 | 26,97 | 27,70 | 27,00 | 27,34 | 27,34 | 3.933.538 |
19 mar 2024 | 27,37 | 27,48 | 26,91 | 27,13 | 27,13 | 706.717 |
18 mar 2024 | 28,00 | 27,83 | 26,95 | 27,45 | 27,45 | 3.340.900 |
15 mar 2024 | 27,70 | 27,54 | 27,11 | 27,11 | 27,11 | 635.053 |
14 mar 2024 | 27,88 | 28,03 | 27,35 | 27,55 | 27,55 | 1.663.089 |
13 mar 2024 | 27,70 | 27,93 | 27,10 | 27,65 | 27,65 | 1.477.846 |
12 mar 2024 | 27,26 | 27,76 | 26,57 | 27,50 | 27,50 | 1.283.250 |
11 mar 2024 | 26,70 | 26,86 | 26,10 | 26,73 | 26,73 | 2.096.342 |
08 mar 2024 | 26,70 | 26,58 | 26,24 | 26,45 | 26,45 | 835.216 |
07 mar 2024 | 26,00 | 26,58 | 25,85 | 26,36 | 26,36 | 1.282.446 |
06 mar 2024 | 26,24 | 26,56 | 25,81 | 26,26 | 26,26 | 1.968.905 |
05 mar 2024 | 26,00 | 26,06 | 25,73 | 25,89 | 25,89 | 761.319 |
04 mar 2024 | 26,50 | 27,02 | 26,42 | 26,53 | 26,53 | 1.838.432 |
01 mar 2024 | 27,05 | 27,51 | 26,72 | 26,84 | 26,84 | 3.413.097 |
29 feb 2024 | 27,11 | 27,47 | 26,76 | 26,99 | 26,99 | 2.345.500 |
28 feb 2024 | 27,51 | 28,09 | 27,16 | 27,26 | 27,26 | 3.475.898 |
27 feb 2024 | 27,50 | 28,05 | 27,44 | 27,86 | 27,86 | 1.735.413 |
26 feb 2024 | 27,86 | 28,50 | 27,78 | 27,99 | 27,99 | 3.469.463 |
23 feb 2024 | 28,95 | 28,75 | 28,21 | 28,33 | 28,33 | 1.648.412 |
22 feb 2024 | 28,79 | 28,69 | 28,05 | 28,36 | 28,36 | 672.173 |
21 feb 2024 | 28,45 | 28,39 | 27,52 | 28,17 | 28,17 | 908.085 |
20 feb 2024 | 28,45 | 28,90 | 27,69 | 27,86 | 27,86 | 3.937.952 |
19 feb 2024 | 28,45 | 29,12 | 28,41 | 28,70 | 28,70 | 384.126 |
16 feb 2024 | 29,24 | 29,48 | 28,90 | 28,98 | 28,98 | 644.036 |
15 feb 2024 | 29,97 | 29,33 | 28,85 | 29,03 | 29,03 | 1.005.428 |
14 feb 2024 | 29,48 | 29,59 | 28,83 | 28,99 | 28,99 | 3.329.149 |
13 feb 2024 | 29,40 | 29,94 | 29,34 | 29,42 | 29,42 | 1.025.341 |
12 feb 2024 | 29,01 | 29,80 | 29,14 | 29,70 | 29,70 | 1.224.193 |
09 feb 2024 | 29,60 | 29,69 | 29,20 | 29,44 | 29,44 | 777.932 |
08 feb 2024 | 29,90 | 29,61 | 28,91 | 29,08 | 29,08 | 1.201.803 |
07 feb 2024 | 29,50 | 29,85 | 29,22 | 29,61 | 29,61 | 312.474 |
06 feb 2024 | 28,52 | 29,45 | 28,91 | 29,39 | 29,39 | 717.565 |
05 feb 2024 | 28,20 | 28,24 | 27,76 | 27,97 | 27,97 | 885.816 |
02 feb 2024 | 27,70 | 28,47 | 27,69 | 28,07 | 28,07 | 507.258 |
01 feb 2024 | 27,81 | 28,10 | 27,36 | 28,00 | 28,00 | 412.660 |
31 gen 2024 | 28,03 | 27,98 | 27,37 | 27,48 | 27,48 | 1.039.070 |
30 gen 2024 | 27,71 | 28,20 | 27,36 | 27,78 | 27,78 | 1.793.869 |
29 gen 2024 | 28,52 | 28,44 | 28,03 | 28,10 | 28,10 | 1.315.096 |
26 gen 2024 | 28,50 | 28,38 | 27,53 | 28,30 | 28,30 | 865.739 |
25 gen 2024 | 28,40 | 28,58 | 28,10 | 28,13 | 28,13 | 1.491.274 |
24 gen 2024 | 27,35 | 28,26 | 26,82 | 28,17 | 28,17 | 1.573.002 |
23 gen 2024 | 26,83 | 27,17 | 26,11 | 26,93 | 26,93 | 6.280.437 |
22 gen 2024 | 25,20 | 25,75 | 25,00 | 25,64 | 25,64 | 2.139.516 |
19 gen 2024 | 26,50 | 26,39 | 25,75 | 25,87 | 25,87 | 4.048.173 |
18 gen 2024 | 26,10 | 26,30 | 25,62 | 26,16 | 26,16 | 1.448.153 |
17 gen 2024 | 25,88 | 26,08 | 25,59 | 25,79 | 25,79 | 1.937.297 |
16 gen 2024 | 26,00 | 26,90 | 26,02 | 26,38 | 26,38 | 2.699.173 |
15 gen 2024 | 27,20 | 27,22 | 26,73 | 26,74 | 26,74 | 1.857.623 |
12 gen 2024 | 27,05 | 27,20 | 26,57 | 27,01 | 27,01 | 705.700 |
11 gen 2024 | 27,25 | 27,33 | 26,56 | 27,20 | 27,20 | 3.574.508 |
10 gen 2024 | 27,00 | 27,17 | 26,42 | 26,59 | 26,59 | 1.199.037 |
09 gen 2024 | 27,44 | 27,40 | 26,51 | 26,82 | 26,82 | 1.491.341 |
08 gen 2024 | 27,74 | 27,39 | 26,63 | 27,24 | 27,24 | 5.467.098 |
05 gen 2024 | 27,58 | 27,45 | 27,04 | 27,29 | 27,29 | 1.674.021 |
04 gen 2024 | 27,50 | 27,59 | 27,08 | 27,45 | 27,45 | 1.111.161 |
03 gen 2024 | 27,28 | 27,63 | 26,70 | 27,21 | 27,21 | 1.256.214 |
02 gen 2024 | 27,55 | 27,60 | 26,67 | 26,86 | 26,86 | 1.157.496 |
29 dic 2023 | 27,00 | 27,35 | 26,58 | 27,07 | 27,07 | 731.613 |
28 dic 2023 | 26,75 | 26,84 | 26,23 | 26,50 | 26,50 | 622.068 |
27 dic 2023 | 28,00 | 27,13 | 26,12 | 26,59 | 26,59 | 948.059 |
22 dic 2023 | 26,00 | 26,00 | 23,76 | 24,55 | 24,55 | 5.111.319 |
21 dic 2023 | 30,03 | 29,93 | 29,47 | 29,59 | 29,59 | 498.468 |
20 dic 2023 | 30,75 | 30,26 | 29,58 | 29,75 | 29,75 | 544.813 |
19 dic 2023 | 29,65 | 30,08 | 29,01 | 30,06 | 30,06 | 5.654.267 |
18 dic 2023 | 31,00 | 30,59 | 29,06 | 29,19 | 29,19 | 1.437.502 |
15 dic 2023 | 30,43 | 30,91 | 30,33 | 30,61 | 30,61 | 1.045.300 |
14 dic 2023 | 30,30 | 30,26 | 29,58 | 30,08 | 30,08 | 2.235.405 |
13 dic 2023 | 30,20 | 30,15 | 29,67 | 30,11 | 30,11 | 1.291.057 |
12 dic 2023 | 30,20 | 30,65 | 29,90 | 29,97 | 29,97 | 1.338.473 |
11 dic 2023 | 30,40 | 30,17 | 29,65 | 30,14 | 30,14 | 2.027.427 |
08 dic 2023 | 29,85 | 30,30 | 29,69 | 30,08 | 30,08 | 617.781 |
07 dic 2023 | 30,05 | 30,24 | 29,77 | 29,90 | 29,90 | 1.242.806 |
*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...