Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 25,87 | 25,87 | 25,48 | 25,48 | 25,48 | 9 |
30 apr 2024 | 24,77 | 25,04 | 24,49 | 24,69 | 24,69 | 114 |
29 apr 2024 | 25,41 | 25,41 | 25,10 | 25,10 | 25,10 | 7 |
26 apr 2024 | 26,60 | 26,60 | 24,77 | 24,79 | 24,79 | 503 |
25 apr 2024 | 25,13 | 25,64 | 24,99 | 24,99 | 24,99 | 61 |
24 apr 2024 | 25,28 | 25,67 | 25,28 | 25,67 | 25,67 | 78 |
23 apr 2024 | 24,91 | 25,74 | 24,61 | 25,49 | 25,49 | 487 |
22 apr 2024 | 24,23 | 24,71 | 24,17 | 24,26 | 24,26 | 1.141 |
19 apr 2024 | 24,77 | 24,77 | 23,73 | 23,73 | 23,73 | 771 |
18 apr 2024 | 26,15 | 26,15 | 25,48 | 25,48 | 25,48 | 46 |
17 apr 2024 | 26,51 | 26,51 | 26,03 | 26,06 | 26,06 | 145 |
16 apr 2024 | 26,92 | 26,92 | 26,39 | 26,39 | 26,39 | 5 |
15 apr 2024 | 26,92 | 27,27 | 26,64 | 26,64 | 26,64 | 1.786 |
12 apr 2024 | 28,39 | 28,39 | 27,30 | 27,30 | 27,30 | 133 |
11 apr 2024 | 28,65 | 28,65 | 28,12 | 28,12 | 28,12 | 4 |
10 apr 2024 | 27,69 | 27,80 | 27,23 | 27,80 | 27,80 | 98 |
09 apr 2024 | 28,25 | 28,25 | 28,03 | 28,03 | 28,03 | 36 |
08 apr 2024 | 27,83 | 28,04 | 27,59 | 28,04 | 28,04 | 775 |
05 apr 2024 | 27,25 | 28,04 | 26,95 | 28,04 | 28,04 | 59 |
04 apr 2024 | 27,57 | 27,59 | 27,57 | 27,59 | 27,59 | 408 |
03 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 21 |
02 apr 2024 | 25,89 | 26,07 | 25,89 | 26,07 | 26,07 | 227 |
28 mar 2024 | 27,17 | 27,46 | 27,15 | 27,23 | 27,23 | 252 |
27 mar 2024 | 27,34 | 27,34 | 26,85 | 26,85 | 26,85 | 83 |
26 mar 2024 | 26,97 | 27,32 | 26,97 | 27,24 | 27,24 | 96 |
25 mar 2024 | 26,42 | 26,92 | 26,42 | 26,92 | 26,92 | 194 |
22 mar 2024 | 26,66 | 26,66 | 26,08 | 26,32 | 26,32 | 764 |
21 mar 2024 | 26,83 | 26,98 | 26,49 | 26,52 | 26,52 | 2.599 |
20 mar 2024 | 25,98 | 26,37 | 25,98 | 26,37 | 26,37 | 38 |
19 mar 2024 | 26,03 | 26,25 | 26,03 | 26,09 | 26,09 | 136 |
18 mar 2024 | 25,84 | 26,35 | 25,52 | 26,35 | 26,35 | 53 |
15 mar 2024 | 26,18 | 26,40 | 26,15 | 26,16 | 26,16 | 59 |
14 mar 2024 | 26,47 | 27,17 | 26,43 | 26,43 | 26,43 | 801 |
13 mar 2024 | 27,18 | 27,68 | 27,18 | 27,68 | 27,68 | 3 |
12 mar 2024 | 26,94 | 27,13 | 26,94 | 27,06 | 27,06 | 22 |
11 mar 2024 | 28,00 | 28,00 | 27,59 | 27,65 | 27,65 | 9 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 28,17 | 28,19 | 27,77 | 27,77 | 27,77 | 422 |
06 mar 2024 | 28,12 | 28,12 | 27,70 | 27,91 | 27,91 | 558 |
05 mar 2024 | 28,11 | 28,12 | 27,52 | 28,08 | 28,08 | 757 |
04 mar 2024 | 28,48 | 28,48 | 27,50 | 27,91 | 27,91 | 470 |
01 mar 2024 | 27,91 | 28,44 | 27,91 | 28,30 | 28,30 | 27 |
29 feb 2024 | 28,91 | 28,91 | 27,71 | 27,71 | 27,71 | 35 |
28 feb 2024 | 28,97 | 29,17 | 27,96 | 27,96 | 27,96 | 243 |
27 feb 2024 | 29,27 | 29,35 | 28,52 | 29,11 | 29,11 | 550 |
26 feb 2024 | 27,74 | 28,70 | 27,74 | 28,64 | 28,64 | 391 |
23 feb 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | 99 |
22 feb 2024 | 26,21 | 28,27 | 25,81 | 27,59 | 27,59 | 3.478 |
21 feb 2024 | 28,99 | 29,20 | 28,39 | 28,39 | 28,39 | 164 |
20 feb 2024 | 29,12 | 29,59 | 28,85 | 28,93 | 28,93 | 852 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 29,14 | 29,85 | 28,99 | 29,65 | 29,65 | 462 |
15 feb 2024 | 28,01 | 28,51 | 27,51 | 28,51 | 28,51 | 420 |
14 feb 2024 | 27,17 | 27,57 | 26,70 | 27,57 | 27,57 | 214 |
13 feb 2024 | 27,02 | 27,03 | 26,72 | 26,92 | 26,92 | 1.105 |
12 feb 2024 | 28,70 | 28,70 | 27,68 | 27,89 | 27,89 | 75 |
09 feb 2024 | 28,67 | 28,73 | 28,44 | 28,44 | 28,44 | 505 |
08 feb 2024 | 28,49 | 28,58 | 28,31 | 28,31 | 28,31 | 355 |
07 feb 2024 | 28,95 | 28,98 | 28,92 | 28,92 | 28,92 | 511 |
06 feb 2024 | 28,47 | 28,72 | 28,43 | 28,72 | 28,72 | 108 |
05 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | 6 |
02 feb 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | 1 |
01 feb 2024 | 27,82 | 28,18 | 27,82 | 28,18 | 28,18 | 248 |
31 gen 2024 | 29,12 | 29,40 | 28,29 | 28,29 | 28,29 | 328 |
30 gen 2024 | 28,35 | 28,80 | 28,35 | 28,80 | 28,80 | 7 |
29 gen 2024 | 27,25 | 27,70 | 27,25 | 27,70 | 27,70 | 13 |
26 gen 2024 | 28,27 | 28,27 | 27,72 | 27,72 | 27,72 | 7 |
25 gen 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | 524 |
24 gen 2024 | 28,47 | 28,47 | 27,76 | 27,99 | 27,99 | 74 |
23 gen 2024 | 28,84 | 28,84 | 28,09 | 28,09 | 28,09 | 502 |
22 gen 2024 | 28,00 | 28,47 | 28,00 | 28,32 | 28,32 | 58.558 |
19 gen 2024 | 28,15 | 28,15 | 28,01 | 28,01 | 28,01 | 12 |
18 gen 2024 | 28,67 | 28,71 | 28,04 | 28,05 | 28,05 | 680 |
17 gen 2024 | 28,01 | 28,55 | 28,01 | 28,54 | 28,54 | 82 |
16 gen 2024 | 28,55 | 28,55 | 28,11 | 28,23 | 28,23 | 110 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 28,63 | 28,91 | 28,63 | 28,91 | 28,91 | 29 |
11 gen 2024 | 27,56 | 28,27 | 27,56 | 28,27 | 28,27 | 1.422 |
10 gen 2024 | 28,86 | 28,86 | 28,26 | 28,33 | 28,33 | 39 |
09 gen 2024 | 28,65 | 29,73 | 28,62 | 28,62 | 28,62 | 392 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 29,39 | 29,40 | 29,39 | 29,40 | 29,40 | 1 |
04 gen 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | 15 |
03 gen 2024 | 29,68 | 29,68 | 28,95 | 28,95 | 28,95 | 381 |
02 gen 2024 | 30,50 | 30,98 | 29,45 | 29,45 | 29,45 | 182 |
29 dic 2023 | 31,72 | 31,72 | 31,03 | 31,06 | 31,06 | 331 |
28 dic 2023 | 31,68 | 31,99 | 31,40 | 31,91 | 31,91 | 65 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 29,74 | 30,84 | 29,60 | 30,26 | 30,26 | 509 |
21 dic 2023 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | 2 |
20 dic 2023 | 28,88 | 29,12 | 28,88 | 28,98 | 28,98 | 129 |
19 dic 2023 | 29,03 | 29,13 | 28,88 | 29,13 | 29,13 | 1.014 |
18 dic 2023 | 28,30 | 28,68 | 28,30 | 28,59 | 28,59 | 17 |
15 dic 2023 | 28,69 | 28,97 | 28,33 | 28,33 | 28,33 | 225 |
14 dic 2023 | 28,99 | 28,99 | 28,24 | 28,34 | 28,34 | 1.451 |
13 dic 2023 | 28,37 | 28,37 | 28,00 | 28,00 | 28,00 | 3 |
12 dic 2023 | 26,77 | 27,68 | 26,77 | 27,68 | 27,68 | 22 |
11 dic 2023 | 27,47 | 27,92 | 26,93 | 27,01 | 27,01 | 154 |
08 dic 2023 | 27,91 | 28,17 | 27,75 | 27,76 | 27,76 | 803 |
07 dic 2023 | 27,00 | 27,60 | 27,00 | 27,60 | 27,60 | 13 |
*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...