Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 29,32 | 29,16 | 28,70 | 29,06 | 29,06 | 6.977 |
18 apr 2024 | 29,24 | 29,44 | 29,04 | 29,18 | 29,18 | 363.546 |
17 apr 2024 | 29,60 | 29,68 | 29,28 | 29,62 | 29,62 | 340.577 |
16 apr 2024 | 29,55 | 29,56 | 29,20 | 29,35 | 29,35 | 392.177 |
15 apr 2024 | 29,76 | 30,12 | 29,40 | 29,79 | 29,79 | 65.785 |
12 apr 2024 | 29,81 | 30,16 | 29,42 | 29,58 | 29,58 | 97.054 |
11 apr 2024 | 29,89 | 29,98 | 29,34 | 29,66 | 29,66 | 98.249 |
10 apr 2024 | 29,60 | 29,91 | 29,10 | 29,91 | 29,91 | 191.446 |
09 apr 2024 | 30,33 | 30,44 | 29,20 | 29,28 | 29,28 | 203.893 |
08 apr 2024 | 30,35 | 31,00 | 30,22 | 30,77 | 30,77 | 443.728 |
05 apr 2024 | 30,50 | 30,50 | 30,14 | 30,26 | 30,26 | 78.986 |
04 apr 2024 | 31,03 | 31,30 | 30,74 | 30,92 | 30,92 | 92.221 |
03 apr 2024 | 31,01 | 31,34 | 30,74 | 30,83 | 30,83 | 126.213 |
02 apr 2024 | 32,21 | 32,32 | 31,06 | 31,26 | 31,26 | 190.487 |
28 mar 2024 | 31,31 | 32,20 | 30,41 | 32,05 | 32,05 | 730.549 |
27 mar 2024 | 30,41 | 30,69 | 30,23 | 30,45 | 30,45 | 132.320 |
26 mar 2024 | 30,00 | 30,30 | 29,50 | 29,62 | 29,62 | 51.168 |
25 mar 2024 | 29,74 | 29,97 | 29,47 | 29,60 | 29,60 | 55.620 |
22 mar 2024 | 29,83 | 29,92 | 29,05 | 29,73 | 29,73 | 96.074 |
21 mar 2024 | 30,63 | 30,97 | 29,90 | 30,86 | 30,86 | 385.398 |
20 mar 2024 | 31,00 | 31,11 | 30,26 | 30,63 | 30,63 | 85.216 |
19 mar 2024 | 31,15 | 31,38 | 30,99 | 31,12 | 31,12 | 623.708 |
18 mar 2024 | 30,33 | 31,51 | 30,41 | 31,10 | 31,10 | 379.225 |
15 mar 2024 | 29,25 | 30,53 | 29,18 | 30,42 | 30,42 | 596.084 |
14 mar 2024 | 28,60 | 29,19 | 28,42 | 29,11 | 29,11 | 60.925 |
13 mar 2024 | 29,01 | 29,14 | 28,57 | 28,73 | 28,73 | 297.886 |
12 mar 2024 | 28,88 | 29,15 | 28,63 | 28,99 | 28,99 | 290.943 |
11 mar 2024 | 28,20 | 28,76 | 28,00 | 28,69 | 28,69 | 301.053 |
08 mar 2024 | 28,44 | 28,89 | 28,32 | 28,57 | 28,57 | 80.100 |
07 mar 2024 | 29,31 | 29,47 | 24,35 | 28,72 | 28,72 | 232.122 |
06 mar 2024 | 28,10 | 30,46 | 28,40 | 29,78 | 29,78 | 615.435 |
05 mar 2024 | 27,01 | 27,31 | 26,79 | 27,20 | 27,20 | 386.090 |
04 mar 2024 | 27,38 | 27,49 | 26,99 | 27,10 | 27,10 | 90.479 |
01 mar 2024 | 28,05 | 28,20 | 27,46 | 27,66 | 27,66 | 152.210 |
29 feb 2024 | 28,26 | 28,51 | 28,17 | 28,18 | 28,18 | 216.377 |
28 feb 2024 | 28,05 | 28,40 | 28,11 | 28,20 | 28,20 | 3.155.345 |
27 feb 2024 | 28,33 | 28,33 | 27,78 | 28,09 | 28,09 | 301.803 |
26 feb 2024 | 28,73 | 28,70 | 28,21 | 28,35 | 28,35 | 736.792 |
23 feb 2024 | 28,48 | 28,90 | 28,40 | 28,70 | 28,70 | 66.939 |
22 feb 2024 | 28,05 | 28,65 | 28,00 | 28,51 | 28,51 | 140.286 |
21 feb 2024 | 27,83 | 28,04 | 27,72 | 27,82 | 27,82 | 197.354 |
20 feb 2024 | 27,31 | 27,94 | 26,95 | 27,71 | 27,71 | 148.233 |
19 feb 2024 | 27,94 | 27,99 | 27,42 | 27,46 | 27,46 | 422.233 |
16 feb 2024 | 28,41 | 28,70 | 28,01 | 28,05 | 28,05 | 216.064 |
15 feb 2024 | 28,40 | 28,50 | 28,17 | 28,44 | 28,44 | 84.599 |
14 feb 2024 | 28,70 | 28,79 | 28,36 | 28,38 | 28,38 | 229.327 |
13 feb 2024 | 28,21 | 28,64 | 28,24 | 28,56 | 28,56 | 248.212 |
12 feb 2024 | 28,55 | 28,59 | 28,24 | 28,36 | 28,36 | 58.882 |
09 feb 2024 | 28,34 | 28,68 | 28,15 | 28,48 | 28,48 | 1.136.843 |
08 feb 2024 | 28,50 | 28,73 | 28,33 | 28,49 | 28,49 | 120.783 |
07 feb 2024 | 28,70 | 28,76 | 28,21 | 28,45 | 28,45 | 320.856 |
06 feb 2024 | 28,66 | 29,58 | 28,40 | 28,75 | 28,75 | 242.918 |
05 feb 2024 | 27,89 | 28,55 | 27,80 | 28,40 | 28,40 | 280.224 |
02 feb 2024 | 27,92 | 28,10 | 27,74 | 27,74 | 27,74 | 26.975 |
01 feb 2024 | 27,69 | 28,11 | 27,57 | 28,01 | 28,01 | 624.484 |
31 gen 2024 | 27,66 | 27,95 | 27,66 | 27,76 | 27,76 | 88.223 |
30 gen 2024 | 27,89 | 27,84 | 27,39 | 27,55 | 27,55 | 988.056 |
29 gen 2024 | 27,88 | 28,03 | 27,83 | 27,84 | 27,84 | 65.839 |
26 gen 2024 | 28,09 | 28,20 | 27,61 | 27,98 | 27,98 | 53.692 |
25 gen 2024 | 28,31 | 28,38 | 27,78 | 27,84 | 27,84 | 114.752 |
24 gen 2024 | 27,50 | 28,33 | 27,82 | 28,21 | 28,21 | 154.881 |
23 gen 2024 | 28,27 | 28,24 | 22,25 | 27,92 | 27,92 | 490.585 |
22 gen 2024 | 27,58 | 28,27 | 27,73 | 28,09 | 28,09 | 61.417 |
19 gen 2024 | 27,57 | 27,79 | 27,32 | 27,55 | 27,55 | 29.314 |
18 gen 2024 | 28,04 | 28,23 | 27,41 | 27,49 | 27,49 | 271.010 |
17 gen 2024 | 27,50 | 28,06 | 27,37 | 28,04 | 28,04 | 533.867 |
16 gen 2024 | 27,66 | 27,61 | 27,22 | 27,38 | 27,38 | 185.146 |
15 gen 2024 | 27,78 | 27,94 | 27,51 | 27,68 | 27,68 | 97.094 |
12 gen 2024 | 26,83 | 27,94 | 26,97 | 27,74 | 27,74 | 857.520 |
11 gen 2024 | 26,70 | 26,83 | 26,51 | 26,80 | 26,80 | 111.734 |
10 gen 2024 | 26,40 | 26,50 | 26,32 | 26,45 | 26,45 | 24.637 |
09 gen 2024 | 26,70 | 26,81 | 26,39 | 26,56 | 26,56 | 100.560 |
08 gen 2024 | 26,69 | 26,75 | 26,50 | 26,69 | 26,69 | 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 | 26,28 | 26,28 | 374.208 |
03 gen 2024 | 26,80 | 27,02 | 26,00 | 26,79 | 26,79 | 162.305 |
02 gen 2024 | 26,63 | 26,93 | 26,44 | 26,59 | 26,59 | 75.062 |
29 dic 2023 | 26,28 | 26,61 | 26,34 | 26,45 | 26,45 | 60.463 |
28 dic 2023 | 26,68 | 26,75 | 26,25 | 26,35 | 26,35 | 98.397 |
27 dic 2023 | 26,91 | 27,03 | 26,61 | 26,71 | 26,71 | 46.959 |
22 dic 2023 | 26,97 | 27,08 | 26,76 | 26,79 | 26,79 | 68.941 |
21 dic 2023 | 26,85 | 27,00 | 26,64 | 26,83 | 26,83 | 43.310 |
20 dic 2023 | 26,70 | 27,04 | 26,50 | 27,01 | 27,01 | 140.001 |
19 dic 2023 | 26,66 | 26,76 | 26,27 | 26,67 | 26,67 | 148.024 |
18 dic 2023 | 26,04 | 26,66 | 25,77 | 26,27 | 26,27 | 157.304 |
15 dic 2023 | 26,70 | 27,10 | 26,06 | 26,18 | 26,18 | 242.597 |
14 dic 2023 | 28,00 | 27,91 | 26,79 | 26,92 | 26,92 | 390.848 |
13 dic 2023 | 27,65 | 28,21 | 27,65 | 28,03 | 28,03 | 39.843 |
12 dic 2023 | 27,28 | 27,69 | 27,13 | 27,20 | 27,20 | 94.214 |
11 dic 2023 | 27,61 | 27,68 | 27,15 | 27,64 | 27,64 | 86.164 |
08 dic 2023 | 27,64 | 27,91 | 27,44 | 27,74 | 27,74 | 96.708 |
07 dic 2023 | 27,49 | 27,83 | 27,40 | 27,56 | 27,56 | 81.700 |
06 dic 2023 | 28,25 | 28,54 | 27,77 | 27,77 | 27,77 | 1.984.962 |
05 dic 2023 | 28,28 | 28,56 | 28,13 | 28,29 | 28,29 | 108.251 |
04 dic 2023 | 28,92 | 28,83 | 28,10 | 28,32 | 28,32 | 143.569 |
01 dic 2023 | 29,15 | 29,23 | 28,77 | 28,84 | 28,84 | 118.182 |
30 nov 2023 | 28,67 | 29,04 | 28,40 | 28,93 | 28,93 | 94.344 |
29 nov 2023 | 28,99 | 29,00 | 28,36 | 28,64 | 28,64 | 62.555 |
28 nov 2023 | 28,75 | 29,40 | 29,00 | 29,01 | 29,01 | 122.983 |
27 nov 2023 | 28,70 | 28,95 | 28,54 | 28,88 | 28,88 | 42.618 |
*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...