Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 28,32 | 28,48 | 28,30 | 28,38 | 28,38 | 751 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 28,35 | 28,42 | 28,18 | 28,18 | 28,18 | 365 |
29 apr 2024 | 28,33 | 28,40 | 28,31 | 28,37 | 28,37 | 1.106 |
26 apr 2024 | 28,14 | 28,29 | 28,14 | 28,23 | 28,23 | 334 |
25 apr 2024 | 28,15 | 28,18 | 27,90 | 27,91 | 27,91 | 5.677 |
24 apr 2024 | 28,17 | 28,19 | 28,01 | 28,01 | 28,01 | 274 |
23 apr 2024 | 28,02 | 28,03 | 27,98 | 28,00 | 28,00 | 2.043 |
22 apr 2024 | 27,86 | 27,95 | 27,82 | 27,90 | 27,90 | 1.660 |
19 apr 2024 | 27,50 | 27,77 | 27,48 | 27,77 | 27,77 | 518 |
18 apr 2024 | 27,63 | 27,72 | 27,58 | 27,70 | 27,70 | 749 |
17 apr 2024 | 27,50 | 27,72 | 27,54 | 27,57 | 27,57 | 346 |
16 apr 2024 | 27,64 | 27,66 | 27,42 | 27,46 | 27,46 | 423 |
15 apr 2024 | 28,08 | 28,20 | 27,98 | 27,98 | 27,98 | 271 |
12 apr 2024 | 28,34 | 28,42 | 28,25 | 28,25 | 28,25 | 251 |
11 apr 2024 | 28,36 | 28,39 | 28,13 | 28,18 | 28,18 | 333 |
10 apr 2024 | 28,49 | 28,55 | 28,23 | 28,32 | 28,32 | 917 |
09 apr 2024 | 28,27 | 28,35 | 28,21 | 28,22 | 28,22 | 2.184 |
08 apr 2024 | 28,06 | 28,26 | 28,07 | 28,19 | 28,19 | 191 |
05 apr 2024 | 28,03 | 28,10 | 28,00 | 28,05 | 28,05 | 24.260 |
04 apr 2024 | 28,18 | 28,35 | 28,17 | 28,31 | 28,31 | 747 |
03 apr 2024 | 28,07 | 28,19 | 28,07 | 28,18 | 28,18 | 8.620 |
02 apr 2024 | 28,28 | 28,35 | 28,10 | 28,12 | 28,12 | 6.516 |
28 mar 2024 | 27,94 | 28,08 | 27,91 | 28,08 | 28,08 | 171 |
27 mar 2024 | 27,71 | 27,84 | 27,69 | 27,82 | 27,82 | 1.640 |
26 mar 2024 | 27,58 | 27,65 | 27,57 | 27,64 | 27,64 | 341 |
25 mar 2024 | 27,52 | 27,64 | 27,50 | 27,64 | 27,64 | 2.890 |
22 mar 2024 | 27,52 | 27,65 | 27,50 | 27,57 | 27,57 | 153 |
21 mar 2024 | 27,69 | 27,75 | 27,57 | 27,65 | 27,65 | 348 |
20 mar 2024 | 27,41 | 27,44 | 27,39 | 27,44 | 27,44 | 4.364 |
19 mar 2024 | 27,28 | 27,46 | 27,26 | 27,44 | 27,44 | 1.219 |
18 mar 2024 | 27,31 | 27,35 | 27,23 | 27,23 | 27,23 | 423 |
15 mar 2024 | 27,36 | 27,40 | 27,34 | 27,38 | 27,38 | 189.751 |
14 mar 2024 | 27,39 | 27,51 | 27,30 | 27,30 | 27,30 | 10.047 |
13 mar 2024 | 27,39 | 27,46 | 27,37 | 27,46 | 27,46 | 141 |
12 mar 2024 | 27,42 | 27,50 | 27,39 | 27,46 | 27,46 | 234 |
11 mar 2024 | 27,25 | 27,28 | 27,16 | 27,28 | 27,28 | 480 |
08 mar 2024 | 27,36 | 27,44 | 27,36 | 27,40 | 27,40 | 13.507 |
07 mar 2024 | 27,14 | 27,35 | 27,13 | 27,26 | 27,26 | 1.125 |
06 mar 2024 | 27,10 | 27,27 | 27,09 | 27,23 | 27,23 | 936 |
05 mar 2024 | 26,99 | 27,16 | 26,97 | 27,14 | 27,14 | 682 |
04 mar 2024 | 27,08 | 27,11 | 27,01 | 27,06 | 27,06 | 139 |
01 mar 2024 | 27,13 | 27,25 | 27,11 | 27,20 | 27,20 | 524 |
29 feb 2024 | 26,96 | 27,09 | 26,91 | 27,08 | 27,08 | 846 |
28 feb 2024 | 26,91 | 26,93 | 26,81 | 26,83 | 26,83 | 452 |
27 feb 2024 | 26,91 | 26,97 | 26,89 | 26,97 | 26,97 | 3.097 |
26 feb 2024 | 27,08 | 27,16 | 27,00 | 27,00 | 27,00 | 789 |
23 feb 2024 | 27,20 | 27,20 | 27,10 | 27,17 | 27,17 | 2.772 |
22 feb 2024 | 27,20 | 27,25 | 27,16 | 27,16 | 27,16 | 128 |
21 feb 2024 | 27,00 | 27,08 | 26,98 | 27,07 | 27,07 | 1.317 |
20 feb 2024 | 27,06 | 27,09 | 27,00 | 27,03 | 27,03 | 220 |
19 feb 2024 | 27,05 | 27,11 | 27,04 | 27,08 | 27,08 | 10.374 |
16 feb 2024 | 27,15 | 27,18 | 27,08 | 27,15 | 27,15 | 2.405 |
15 feb 2024 | 26,86 | 26,99 | 26,82 | 26,97 | 26,97 | 97 |
14 feb 2024 | 26,83 | 26,94 | 26,82 | 26,91 | 26,91 | 2.674 |
13 feb 2024 | 27,01 | 27,06 | 26,67 | 26,70 | 26,70 | 217 |
12 feb 2024 | 26,75 | 27,00 | 26,74 | 27,00 | 27,00 | 657 |
09 feb 2024 | 26,76 | 26,76 | 26,60 | 26,64 | 26,64 | 2.828 |
08 feb 2024 | 27,01 | 27,03 | 26,83 | 26,83 | 26,83 | 1.458 |
07 feb 2024 | 27,20 | 27,22 | 27,06 | 27,06 | 27,06 | 22.228 |
06 feb 2024 | 27,07 | 27,14 | 26,98 | 27,13 | 27,13 | 333 |
05 feb 2024 | 27,02 | 27,09 | 26,87 | 26,90 | 26,90 | 433 |
02 feb 2024 | 27,15 | 27,22 | 27,02 | 27,06 | 27,06 | 434 |
01 feb 2024 | 27,21 | 27,30 | 27,11 | 27,11 | 27,11 | 8.951 |
31 gen 2024 | 27,37 | 27,40 | 27,34 | 27,39 | 27,39 | 386 |
30 gen 2024 | 27,32 | 27,36 | 27,22 | 27,28 | 27,28 | 1.553 |
29 gen 2024 | 27,44 | 27,45 | 27,33 | 27,33 | 27,33 | 706 |
26 gen 2024 | 27,35 | 27,40 | 27,30 | 27,35 | 27,35 | 760 |
25 gen 2024 | 27,20 | 27,34 | 27,13 | 27,34 | 27,34 | 5.371 |
24 gen 2024 | 27,13 | 27,24 | 27,11 | 27,24 | 27,24 | 406 |
23 gen 2024 | 26,97 | 27,06 | 26,86 | 26,97 | 26,97 | 7.933 |
22 gen 2024 | 26,86 | 26,94 | 26,84 | 26,86 | 26,86 | 3.341 |
19 gen 2024 | 26,87 | 26,92 | 26,76 | 26,81 | 26,81 | 4.244 |
18 gen 2024 | 26,73 | 26,88 | 26,71 | 26,79 | 26,79 | 2.045 |
17 gen 2024 | 26,67 | 26,72 | 26,63 | 26,65 | 26,65 | 52.335 |
16 gen 2024 | 27,01 | 27,18 | 27,00 | 27,06 | 27,06 | 74 |
15 gen 2024 | 27,63 | 27,68 | 27,55 | 27,57 | 27,57 | 2.161 |
12 gen 2024 | 27,51 | 27,69 | 27,51 | 27,57 | 27,57 | 7.883 |
11 gen 2024 | 27,67 | 27,75 | 27,50 | 27,50 | 27,50 | 415 |
10 gen 2024 | 27,65 | 27,70 | 27,60 | 27,60 | 27,60 | 320 |
09 gen 2024 | 27,83 | 27,84 | 27,69 | 27,69 | 27,69 | 190 |
08 gen 2024 | 27,89 | 27,90 | 27,75 | 27,83 | 27,83 | 279 |
05 gen 2024 | 27,94 | 28,00 | 27,82 | 27,99 | 27,99 | 583 |
04 gen 2024 | 27,98 | 28,01 | 27,93 | 28,01 | 28,01 | 131 |
03 gen 2024 | 27,86 | 27,90 | 27,70 | 27,73 | 27,73 | 1.007 |
02 gen 2024 | 27,92 | 27,97 | 27,83 | 27,92 | 27,92 | 1.828 |
29 dic 2023 | 27,70 | 27,78 | 27,70 | 27,78 | 27,78 | 29 |
28 dic 2023 | 27,73 | 27,75 | 27,60 | 27,68 | 27,68 | 1.228 |
27 dic 2023 | 27,58 | 27,70 | 27,56 | 27,59 | 27,59 | 104 |
22 dic 2023 | 27,50 | 27,68 | 27,49 | 27,68 | 27,68 | 255 |
21 dic 2023 | 27,48 | 27,50 | 27,36 | 27,46 | 27,46 | 1.189 |
20 dic 2023 | 27,53 | 27,57 | 27,42 | 27,45 | 27,45 | 18.117 |
19 dic 2023 | 27,38 | 27,46 | 27,38 | 27,46 | 27,46 | 1.070 |
18 dic 2023 | 27,42 | 27,48 | 27,37 | 27,37 | 27,37 | 671 |
15 dic 2023 | 27,25 | 27,38 | 27,20 | 27,28 | 27,28 | 1.859 |
14 dic 2023 | 27,03 | 27,13 | 27,03 | 27,05 | 27,05 | 340 |
13 dic 2023 | 26,55 | 26,63 | 26,54 | 26,57 | 26,57 | 702 |
12 dic 2023 | 26,78 | 26,79 | 26,61 | 26,61 | 26,61 | 51.389 |
11 dic 2023 | 26,67 | 26,76 | 26,61 | 26,76 | 26,76 | 162 |
08 dic 2023 | 26,57 | 26,75 | 26,54 | 26,72 | 26,72 | 1.270 |
*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...