Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 28,45 | 28,52 | 28,44 | 28,44 | 28,44 | 82 |
26 mar 2024 | 28,43 | 28,52 | 28,52 | 28,52 | 28,52 | 10 |
25 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
22 mar 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
21 mar 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
20 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
19 mar 2024 | 28,26 | 28,48 | 28,44 | 28,44 | 28,44 | 204 |
18 mar 2024 | 28,41 | 28,44 | 28,42 | 28,42 | 28,42 | 62 |
15 mar 2024 | 28,45 | 28,42 | 28,42 | 28,42 | 28,42 | 11 |
14 mar 2024 | 28,43 | 28,42 | 28,40 | 28,42 | 28,42 | 10 |
13 mar 2024 | 28,43 | 28,42 | 28,42 | 28,42 | 28,42 | 30 |
12 mar 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
11 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
08 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
07 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
06 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
05 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
04 mar 2024 | 28,24 | 28,34 | 28,34 | 28,34 | 28,34 | 54 |
01 mar 2024 | 28,38 | 28,40 | 28,40 | 28,40 | 28,40 | 32 |
29 feb 2024 | 28,26 | 28,36 | 28,34 | 28,36 | 28,36 | 129 |
28 feb 2024 | 28,41 | 28,38 | 28,34 | 28,38 | 28,38 | 33 |
27 feb 2024 | 28,41 | 28,46 | 28,32 | 28,37 | 28,37 | 74 |
26 feb 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
23 feb 2024 | 28,32 | 28,36 | 28,32 | 28,32 | 28,32 | 18 |
22 feb 2024 | 28,30 | 28,36 | 28,30 | 28,30 | 28,30 | 31 |
21 feb 2024 | 28,24 | 28,36 | 28,36 | 28,36 | 28,36 | 26 |
20 feb 2024 | 28,30 | 28,40 | 28,40 | 28,40 | 28,40 | 11 |
19 feb 2024 | 28,18 | 28,38 | 28,38 | 28,38 | 28,38 | 12 |
16 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
15 feb 2024 | 28,28 | 28,38 | 28,32 | 28,34 | 28,34 | 127 |
14 feb 2024 | 28,16 | 28,36 | 28,36 | 28,36 | 28,36 | 17 |
13 feb 2024 | 28,36 | 28,24 | 28,24 | 28,24 | 28,24 | 5 |
12 feb 2024 | 28,38 | 28,42 | 28,38 | 28,38 | 28,38 | 47 |
09 feb 2024 | 28,36 | 28,44 | 28,44 | 28,44 | 28,44 | 13 |
08 feb 2024 | 28,38 | 28,40 | 28,40 | 28,40 | 28,40 | 13 |
07 feb 2024 | 28,32 | 28,36 | 28,34 | 28,36 | 28,36 | 76 |
06 feb 2024 | 28,26 | 28,36 | 28,36 | 28,36 | 28,36 | 13 |
05 feb 2024 | 28,28 | 28,36 | 28,36 | 28,36 | 28,36 | 13 |
02 feb 2024 | 28,24 | 28,26 | 28,26 | 28,24 | 28,24 | 70 |
01 feb 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
31 gen 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
30 gen 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
29 gen 2024 | 28,12 | 28,20 | 28,16 | 28,18 | 28,18 | 71 |
26 gen 2024 | 28,14 | 28,20 | 28,20 | 28,20 | 28,20 | 8 |
25 gen 2024 | 28,22 | 28,24 | 28,24 | 28,24 | 28,24 | 12 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 28,06 | 28,18 | 28,18 | 28,18 | 28,18 | 54 |
19 gen 2024 | 27,97 | 28,16 | 28,12 | 28,12 | 28,12 | 215 |
18 gen 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | 220 |
17 gen 2024 | 28,16 | 28,18 | 28,14 | 28,14 | 28,14 | 154 |
16 gen 2024 | 28,12 | 28,16 | 28,14 | 28,14 | 28,14 | 45 |
15 gen 2024 | 28,10 | 28,20 | 28,12 | 28,14 | 28,14 | 569 |
12 gen 2024 | 28,08 | 28,14 | 28,12 | 28,12 | 28,12 | 104 |
11 gen 2024 | 28,12 | 28,12 | 28,10 | 28,10 | 28,10 | 439 |
10 gen 2024 | 28,06 | 28,08 | 28,08 | 28,08 | 28,08 | 490 |
09 gen 2024 | 28,06 | 28,14 | 28,10 | 28,10 | 28,10 | 1.004 |
08 gen 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
05 gen 2024 | 27,97 | 28,08 | 27,98 | 27,98 | 27,98 | 182 |
04 gen 2024 | 28,02 | 28,08 | 28,04 | 28,04 | 28,04 | 1.061 |
03 gen 2024 | 28,08 | 28,10 | 28,04 | 28,04 | 28,04 | 513 |
02 gen 2024 | 28,08 | 28,20 | 28,14 | 28,14 | 28,14 | 40 |
29 dic 2023 | 28,16 | 28,22 | 28,14 | 28,14 | 28,14 | 184 |
28 dic 2023 | 28,41 | 28,48 | 28,16 | 28,32 | 28,32 | 768 |
27 dic 2023 | 28,18 | 28,26 | 28,18 | 28,20 | 28,20 | 114 |
22 dic 2023 | 28,26 | 28,30 | 28,30 | 28,30 | 28,30 | 1 |
21 dic 2023 | 28,55 | 28,46 | 28,24 | 28,46 | 28,46 | 333 |
20 dic 2023 | 28,20 | 28,50 | 28,48 | 28,48 | 28,48 | 127 |
19 dic 2023 | 28,18 | 28,34 | 28,16 | 28,16 | 28,16 | 371 |
18 dic 2023 | 28,55 | 28,48 | 28,32 | 28,32 | 28,32 | 337 |
15 dic 2023 | 28,12 | 28,26 | 28,10 | 28,10 | 28,10 | 954 |
14 dic 2023 | 28,22 | 28,37 | 28,14 | 28,17 | 28,17 | 483 |
13 dic 2023 | 28,22 | 28,46 | 28,16 | 28,16 | 28,16 | 870 |
12 dic 2023 | 28,32 | 28,50 | 28,26 | 28,41 | 28,41 | 860 |
11 dic 2023 | 28,41 | 28,36 | 28,14 | 28,14 | 28,14 | 237 |
08 dic 2023 | 28,61 | 28,38 | 28,34 | 28,36 | 28,36 | 433 |
07 dic 2023 | 28,63 | 28,48 | 28,06 | 28,26 | 28,26 | 2.342 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 28,84 | 29,28 | 28,38 | 28,96 | 28,96 | 811 |
04 dic 2023 | 28,77 | 28,82 | 28,50 | 28,82 | 28,82 | 1.441 |
01 dic 2023 | 28,24 | 28,50 | 28,42 | 28,42 | 28,42 | 106 |
30 nov 2023 | 28,16 | 28,16 | 28,14 | 28,16 | 28,16 | 830 |
29 nov 2023 | 28,43 | 28,44 | 28,28 | 28,28 | 28,28 | 305 |
28 nov 2023 | 28,57 | 28,52 | 28,52 | 28,52 | 28,52 | 111 |
27 nov 2023 | 28,59 | 28,98 | 28,53 | 28,53 | 28,53 | 256 |
24 nov 2023 | 28,57 | 28,58 | 28,52 | 28,58 | 28,58 | 312 |
23 nov 2023 | 28,55 | 28,50 | 28,50 | 28,50 | 28,50 | 257 |
22 nov 2023 | 28,59 | 28,56 | 28,52 | 28,52 | 28,52 | 1.443 |
21 nov 2023 | 28,53 | 28,60 | 28,52 | 28,59 | 28,59 | 548 |
20 nov 2023 | 28,53 | 28,52 | 28,50 | 28,50 | 28,50 | 359 |
17 nov 2023 | 28,51 | 28,50 | 28,50 | 28,50 | 28,50 | 333 |
16 nov 2023 | 28,51 | 28,52 | 28,50 | 28,51 | 28,51 | 1.961 |
15 nov 2023 | 28,51 | 28,54 | 28,50 | 28,53 | 28,53 | 2.660 |
14 nov 2023 | 28,51 | 28,56 | 28,50 | 28,53 | 28,53 | 2.059 |
13 nov 2023 | 28,47 | 28,52 | 28,50 | 28,51 | 28,51 | 1.212 |
10 nov 2023 | 28,47 | 28,52 | 28,50 | 28,52 | 28,52 | 677 |
09 nov 2023 | 28,51 | 28,54 | 28,52 | 28,52 | 28,52 | 631 |
08 nov 2023 | 28,47 | 28,52 | 28,50 | 28,52 | 28,52 | 1.455 |
07 nov 2023 | 28,53 | 28,54 | 28,29 | 28,29 | 28,29 | 4.843 |
06 nov 2023 | 28,53 | 28,54 | 28,42 | 28,50 | 28,50 | 814 |
*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...