Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 30,58 | 30,58 | 30,26 | 30,55 | 30,55 | 57.105 |
25 apr 2024 | 30,75 | 30,90 | 30,14 | 30,41 | 30,41 | 48.213 |
24 apr 2024 | 30,65 | 30,80 | 30,54 | 30,78 | 30,78 | 116.911 |
23 apr 2024 | 29,68 | 30,66 | 29,62 | 30,60 | 30,60 | 93.632 |
22 apr 2024 | 29,30 | 29,66 | 29,00 | 29,50 | 29,50 | 71.006 |
19 apr 2024 | 29,32 | 29,18 | 28,70 | 29,07 | 29,07 | 84.092 |
18 apr 2024 | 29,24 | 29,44 | 29,04 | 29,30 | 29,30 | 363.546 |
17 apr 2024 | 29,60 | 29,68 | 29,28 | 29,41 | 29,41 | 340.576 |
16 apr 2024 | 29,55 | 29,56 | 29,20 | 29,42 | 29,42 | 392.177 |
15 apr 2024 | 29,76 | 30,12 | 29,40 | 29,92 | 29,92 | 65.784 |
12 apr 2024 | 29,81 | 30,16 | 29,42 | 29,60 | 29,60 | 97.054 |
11 apr 2024 | 29,89 | 29,98 | 29,34 | 29,47 | 29,47 | 98.248 |
10 apr 2024 | 29,60 | 29,91 | 29,10 | 29,86 | 29,86 | 191.445 |
09 apr 2024 | 30,33 | 30,44 | 29,20 | 29,30 | 29,30 | 203.892 |
08 apr 2024 | 30,35 | 31,00 | 30,22 | 30,63 | 30,63 | 443.727 |
05 apr 2024 | 30,50 | 30,50 | 30,14 | 30,30 | 30,30 | 78.986 |
04 apr 2024 | 31,03 | 31,30 | 30,74 | 30,94 | 30,94 | 92.221 |
03 apr 2024 | 31,01 | 31,34 | 30,74 | 31,07 | 31,07 | 126.212 |
02 apr 2024 | 32,21 | 32,32 | 31,06 | 31,23 | 31,23 | 190.487 |
28 mar 2024 | 31,31 | 32,20 | 30,41 | 32,06 | 32,06 | 730.548 |
27 mar 2024 | 30,41 | 30,69 | 30,23 | 30,49 | 30,49 | 132.319 |
26 mar 2024 | 30,00 | 30,30 | 29,50 | 30,30 | 30,30 | 51.167 |
25 mar 2024 | 29,74 | 29,97 | 29,47 | 29,88 | 29,88 | 55.619 |
22 mar 2024 | 29,83 | 29,92 | 29,05 | 29,73 | 29,73 | 96.074 |
21 mar 2024 | 30,63 | 30,97 | 29,90 | 29,92 | 29,92 | 385.398 |
20 mar 2024 | 31,00 | 31,11 | 30,26 | 30,64 | 30,64 | 85.216 |
19 mar 2024 | 31,15 | 31,38 | 30,99 | 30,98 | 30,98 | 623.707 |
18 mar 2024 | 30,33 | 31,51 | 30,41 | 31,42 | 31,42 | 379.224 |
15 mar 2024 | 29,25 | 30,53 | 29,18 | 30,40 | 30,40 | 1.094.275 |
14 mar 2024 | 28,60 | 29,19 | 28,42 | 29,16 | 29,16 | 60.925 |
13 mar 2024 | 29,01 | 29,14 | 28,57 | 28,58 | 28,58 | 297.885 |
12 mar 2024 | 28,88 | 29,15 | 28,63 | 29,11 | 29,11 | 369.180 |
11 mar 2024 | 28,20 | 28,76 | 28,00 | 28,73 | 28,73 | 301.053 |
08 mar 2024 | 28,44 | 28,89 | 28,31 | 28,34 | 28,34 | 160.115 |
07 mar 2024 | 29,31 | 29,47 | 24,35 | 28,95 | 28,95 | 232.121 |
06 mar 2024 | 28,10 | 30,46 | 28,40 | 29,58 | 29,58 | 615.435 |
05 mar 2024 | 27,01 | 27,31 | 26,79 | 27,26 | 27,26 | 386.090 |
04 mar 2024 | 27,38 | 27,49 | 26,99 | 27,10 | 27,10 | 90.478 |
01 mar 2024 | 28,05 | 28,20 | 27,46 | 27,56 | 27,56 | 152.209 |
29 feb 2024 | 28,26 | 28,51 | 28,17 | 28,30 | 28,30 | 216.377 |
28 feb 2024 | 28,05 | 28,40 | 28,11 | 28,18 | 28,18 | 3.155.345 |
27 feb 2024 | 28,33 | 28,33 | 27,78 | 28,19 | 28,19 | 301.803 |
26 feb 2024 | 28,73 | 28,70 | 28,21 | 28,28 | 28,28 | 736.792 |
23 feb 2024 | 28,48 | 28,90 | 28,40 | 28,77 | 28,77 | 66.939 |
22 feb 2024 | 28,05 | 28,65 | 28,00 | 28,53 | 28,53 | 140.286 |
21 feb 2024 | 27,83 | 28,04 | 27,72 | 27,81 | 27,81 | 197.353 |
20 feb 2024 | 27,31 | 27,94 | 26,95 | 27,85 | 27,85 | 148.233 |
19 feb 2024 | 27,94 | 27,99 | 27,42 | 27,41 | 27,41 | 422.232 |
16 feb 2024 | 28,41 | 28,70 | 28,01 | 28,01 | 28,01 | 216.063 |
15 feb 2024 | 28,40 | 28,50 | 28,17 | 28,45 | 28,45 | 84.599 |
14 feb 2024 | 28,70 | 28,79 | 28,36 | 28,44 | 28,44 | 229.327 |
13 feb 2024 | 28,21 | 28,64 | 28,24 | 28,62 | 28,62 | 248.212 |
12 feb 2024 | 28,55 | 28,59 | 28,24 | 28,33 | 28,33 | 58.881 |
09 feb 2024 | 28,34 | 28,68 | 28,15 | 28,44 | 28,44 | 1.136.843 |
08 feb 2024 | 28,50 | 28,73 | 28,33 | 28,52 | 28,52 | 120.782 |
07 feb 2024 | 28,70 | 28,76 | 28,21 | 28,51 | 28,51 | 362.401 |
06 feb 2024 | 28,66 | 29,58 | 28,40 | 28,77 | 28,77 | 242.917 |
05 feb 2024 | 27,89 | 28,55 | 27,80 | 28,45 | 28,45 | 280.223 |
02 feb 2024 | 27,92 | 28,10 | 27,74 | 27,76 | 27,76 | 79.222 |
01 feb 2024 | 27,69 | 28,13 | 27,57 | 27,88 | 27,88 | 709.389 |
31 gen 2024 | 27,66 | 27,95 | 27,66 | 27,74 | 27,74 | 88.223 |
30 gen 2024 | 27,89 | 27,84 | 27,39 | 27,56 | 27,56 | 988.056 |
29 gen 2024 | 27,88 | 28,03 | 27,83 | 27,85 | 27,85 | 65.839 |
26 gen 2024 | 28,09 | 28,20 | 27,61 | 27,94 | 27,94 | 53.691 |
25 gen 2024 | 28,31 | 28,38 | 27,78 | 27,84 | 27,84 | 114.752 |
24 gen 2024 | 27,50 | 28,33 | 27,82 | 28,29 | 28,29 | 154.880 |
23 gen 2024 | 28,27 | 28,24 | 22,25 | 27,93 | 27,93 | 490.584 |
22 gen 2024 | 27,58 | 28,27 | 27,73 | 28,21 | 28,21 | 61.416 |
19 gen 2024 | 27,57 | 27,79 | 27,32 | 27,55 | 27,55 | 29.313 |
18 gen 2024 | 28,04 | 28,23 | 27,41 | 27,42 | 27,42 | 271.010 |
17 gen 2024 | 27,50 | 28,06 | 27,37 | 28,02 | 28,02 | 533.867 |
16 gen 2024 | 27,66 | 27,61 | 27,22 | 27,31 | 27,31 | 185.145 |
15 gen 2024 | 27,68 | 27,94 | 27,51 | 27,67 | 27,67 | 97.094 |
12 gen 2024 | 26,83 | 27,94 | 26,97 | 27,89 | 27,89 | 857.519 |
11 gen 2024 | 26,70 | 26,83 | 26,51 | 26,72 | 26,72 | 111.733 |
10 gen 2024 | 26,40 | 26,50 | 26,32 | 26,48 | 26,48 | 24.637 |
09 gen 2024 | 26,70 | 26,81 | 26,39 | 26,52 | 26,52 | 100.560 |
08 gen 2024 | 26,69 | 26,75 | 26,50 | 26,62 | 26,62 | 102.098 |
05 gen 2024 | 26,15 | 26,74 | 25,68 | 26,66 | 26,66 | 1.255.351 |
04 gen 2024 | 26,10 | 26,45 | 26,11 | 26,34 | 26,34 | 374.207 |
03 gen 2024 | 26,80 | 27,02 | 26,00 | 26,04 | 26,04 | 162.304 |
02 gen 2024 | 26,63 | 26,93 | 26,44 | 26,60 | 26,60 | 75.061 |
29 dic 2023 | 26,28 | 26,61 | 26,34 | 26,58 | 26,58 | 60.463 |
28 dic 2023 | 26,68 | 26,75 | 26,25 | 26,29 | 26,29 | 98.396 |
27 dic 2023 | 26,91 | 27,03 | 26,61 | 26,67 | 26,67 | 82.592 |
22 dic 2023 | 26,97 | 27,08 | 26,76 | 26,89 | 26,89 | 68.941 |
21 dic 2023 | 26,85 | 27,00 | 26,64 | 26,94 | 26,94 | 43.310 |
20 dic 2023 | 26,70 | 27,04 | 26,50 | 27,02 | 27,02 | 140.001 |
19 dic 2023 | 26,66 | 26,76 | 26,27 | 26,70 | 26,70 | 148.023 |
18 dic 2023 | 26,04 | 26,66 | 25,77 | 26,48 | 26,48 | 157.303 |
15 dic 2023 | 26,70 | 27,10 | 26,06 | 26,08 | 26,08 | 242.596 |
14 dic 2023 | 28,00 | 27,91 | 26,79 | 27,15 | 27,15 | 390.848 |
13 dic 2023 | 27,65 | 28,21 | 27,65 | 28,01 | 28,01 | 74.948 |
12 dic 2023 | 27,28 | 27,69 | 27,13 | 27,56 | 27,56 | 94.214 |
11 dic 2023 | 27,61 | 27,68 | 27,15 | 27,40 | 27,40 | 86.163 |
08 dic 2023 | 27,64 | 27,91 | 27,44 | 27,73 | 27,73 | 96.708 |
07 dic 2023 | 27,49 | 27,83 | 27,40 | 27,52 | 27,52 | 81.699 |
06 dic 2023 | 28,25 | 28,54 | 27,77 | 27,84 | 27,84 | 1.984.962 |
05 dic 2023 | 28,28 | 28,56 | 28,13 | 28,24 | 28,24 | 108.250 |
04 dic 2023 | 28,92 | 28,83 | 28,10 | 28,44 | 28,44 | 143.568 |
*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...