Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 30,60 | 30,95 | 30,60 | 30,85 | 30,85 | 154 |
10 mag 2024 | 30,20 | 30,55 | 30,25 | 30,33 | 30,33 | 1.506 |
09 mag 2024 | 30,35 | 30,15 | 29,95 | 30,27 | 30,27 | 242 |
08 mag 2024 | 29,75 | 30,40 | 29,80 | 30,05 | 30,05 | 20.146 |
07 mag 2024 | 29,63 | 29,85 | 29,65 | 29,63 | 29,63 | 820 |
03 mag 2024 | 29,40 | 29,75 | 29,45 | 29,58 | 29,58 | 82 |
02 mag 2024 | 29,33 | 29,45 | 29,25 | 29,38 | 29,38 | 49 |
01 mag 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
30 apr 2024 | 29,42 | 29,50 | 29,20 | 29,25 | 29,25 | 1.560 |
29 apr 2024 | 29,13 | 29,40 | 29,15 | 29,40 | 29,40 | 592 |
26 apr 2024 | 29,52 | 29,45 | 29,08 | 29,35 | 29,35 | 2.299 |
25 apr 2024 | 29,60 | 29,75 | 29,25 | 29,58 | 29,58 | 154.831 |
24 apr 2024 | 29,65 | 29,70 | 29,55 | 29,60 | 29,60 | 423 |
23 apr 2024 | 29,52 | 29,60 | 29,45 | 29,42 | 29,42 | 984 |
22 apr 2024 | 29,15 | 29,55 | 29,10 | 29,27 | 29,27 | 438 |
19 apr 2024 | 29,05 | 29,10 | 28,90 | 28,98 | 28,98 | 1.896 |
18 apr 2024 | 28,98 | 29,25 | 28,85 | 28,95 | 28,95 | 370.437 |
17 apr 2024 | 28,70 | 29,05 | 28,75 | 29,02 | 29,02 | 749 |
16 apr 2024 | 28,75 | 28,85 | 28,35 | 28,58 | 28,58 | 904 |
15 apr 2024 | 28,77 | 29,00 | 28,60 | 28,83 | 28,83 | 968 |
12 apr 2024 | 29,05 | 29,05 | 28,80 | 28,98 | 28,98 | 580 |
11 apr 2024 | 28,92 | 29,05 | 28,70 | 28,95 | 28,95 | 3.721 |
10 apr 2024 | 29,13 | 29,05 | 28,90 | 28,98 | 28,98 | 818 |
09 apr 2024 | 29,20 | 29,20 | 29,05 | 29,13 | 29,13 | 185 |
08 apr 2024 | 29,35 | 29,30 | 29,10 | 29,23 | 29,23 | 400 |
05 apr 2024 | 29,13 | 29,20 | 29,05 | 29,15 | 29,15 | 1.802 |
04 apr 2024 | 29,02 | 29,40 | 29,20 | 29,10 | 29,10 | 560 |
03 apr 2024 | 29,10 | 29,15 | 29,00 | 28,98 | 28,98 | 430 |
02 apr 2024 | 28,98 | 29,35 | 28,85 | 29,05 | 29,05 | 2.113 |
28 mar 2024 | 28,75 | 29,00 | 28,75 | 28,83 | 28,83 | 1.663 |
27 mar 2024 | 28,40 | 28,90 | 28,55 | 28,85 | 28,85 | 810 |
26 mar 2024 | 28,38 | 28,45 | 28,35 | 28,35 | 28,35 | 11 |
25 mar 2024 | 28,52 | 28,55 | 28,40 | 28,48 | 28,48 | 16 |
22 mar 2024 | 28,13 | 28,50 | 28,10 | 28,25 | 28,25 | 626 |
21 mar 2024 | 28,15 | 28,35 | 28,25 | 28,15 | 28,15 | 2.329 |
20 mar 2024 | 28,20 | 28,20 | 27,90 | 28,00 | 28,00 | 154 |
19 mar 2024 | 28,20 | 28,25 | 28,00 | 28,05 | 28,05 | 5.818 |
18 mar 2024 | 28,08 | 28,20 | 28,05 | 28,10 | 28,10 | 1.645 |
15 mar 2024 | 28,38 | 28,25 | 28,10 | 28,25 | 28,25 | 151 |
14 mar 2024 | 28,00 | 28,35 | 28,10 | 28,15 | 28,15 | 3.196 |
13 mar 2024 | 27,85 | 28,25 | 27,80 | 28,02 | 28,02 | 152.450 |
12 mar 2024 | 27,90 | 28,44 | 27,85 | 28,13 | 28,13 | 1.349 |
11 mar 2024 | 27,95 | 28,30 | 27,70 | 27,95 | 27,95 | 6.081 |
08 mar 2024 | 27,23 | 27,80 | 27,30 | 27,92 | 27,92 | 2.796 |
07 mar 2024 | 27,40 | 27,35 | 27,15 | 27,25 | 27,25 | 4.145 |
06 mar 2024 | 27,15 | 27,35 | 27,25 | 27,23 | 27,23 | 1.920 |
05 mar 2024 | 27,10 | 27,25 | 26,97 | 27,05 | 27,05 | 962 |
04 mar 2024 | 26,83 | 27,05 | 26,65 | 26,75 | 26,75 | 1.656 |
01 mar 2024 | 26,92 | 27,10 | 26,80 | 26,92 | 26,92 | 408 |
29 feb 2024 | 26,90 | 27,05 | 26,85 | 27,13 | 27,13 | 46.021 |
28 feb 2024 | 26,70 | 27,00 | 26,80 | 26,88 | 26,88 | 885 |
27 feb 2024 | 26,58 | 26,90 | 26,65 | 26,88 | 26,88 | 1.206 |
26 feb 2024 | 26,63 | 27,15 | 26,75 | 27,15 | 27,15 | 2.931 |
23 feb 2024 | 26,75 | 26,85 | 26,70 | 26,70 | 26,70 | 2.482 |
22 feb 2024 | 26,67 | 26,85 | 26,77 | 26,77 | 26,77 | 694 |
21 feb 2024 | 26,27 | 26,60 | 26,25 | 26,52 | 26,52 | 1.091 |
20 feb 2024 | 26,23 | 26,30 | 26,05 | 26,35 | 26,35 | 1.427 |
19 feb 2024 | 26,05 | 26,25 | 26,05 | 26,20 | 26,20 | 762 |
16 feb 2024 | 25,83 | 26,15 | 25,80 | 25,95 | 25,95 | 952 |
15 feb 2024 | 25,90 | 25,85 | 25,65 | 25,75 | 25,75 | 820 |
14 feb 2024 | 25,77 | 26,00 | 25,70 | 25,75 | 25,75 | 1.517 |
13 feb 2024 | 25,88 | 26,05 | 25,65 | 25,80 | 25,80 | 1.333 |
12 feb 2024 | 25,73 | 25,94 | 25,60 | 25,90 | 25,90 | 1.122 |
09 feb 2024 | 25,83 | 25,90 | 25,55 | 25,55 | 25,55 | 1.467 |
08 feb 2024 | 26,13 | 26,35 | 25,70 | 25,75 | 25,75 | 1.118 |
07 feb 2024 | 25,90 | 26,10 | 25,86 | 25,98 | 25,98 | 580 |
06 feb 2024 | 25,88 | 26,05 | 25,75 | 25,90 | 25,90 | 2.421 |
05 feb 2024 | 26,40 | 26,45 | 25,90 | 26,08 | 26,08 | 1.782 |
02 feb 2024 | 26,35 | 26,40 | 26,20 | 26,30 | 26,30 | 1.164 |
01 feb 2024 | 26,23 | 26,70 | 26,30 | 26,35 | 26,35 | 4.411 |
31 gen 2024 | 26,52 | 26,55 | 26,15 | 26,42 | 26,42 | 1.226 |
30 gen 2024 | 26,48 | 26,55 | 26,40 | 26,50 | 26,50 | 650 |
29 gen 2024 | 26,70 | 26,80 | 26,50 | 26,70 | 26,70 | 136 |
26 gen 2024 | 26,60 | 27,00 | 26,65 | 26,75 | 26,75 | 40.278 |
25 gen 2024 | 26,70 | 26,80 | 26,65 | 26,75 | 26,75 | 526 |
24 gen 2024 | 26,70 | 26,85 | 26,70 | 26,65 | 26,65 | 514 |
23 gen 2024 | 26,75 | 26,82 | 26,65 | 26,88 | 26,88 | 864 |
22 gen 2024 | 26,48 | 26,70 | 26,40 | 26,50 | 26,50 | 763 |
19 gen 2024 | 26,48 | 26,65 | 26,30 | 26,42 | 26,42 | 2.147 |
18 gen 2024 | 26,10 | 26,45 | 26,15 | 26,38 | 26,38 | 2.997 |
17 gen 2024 | 26,25 | 26,30 | 26,10 | 25,95 | 25,95 | 538 |
16 gen 2024 | 26,55 | 26,60 | 26,25 | 26,58 | 26,58 | 3.830 |
15 gen 2024 | 26,55 | 26,60 | 26,54 | 26,60 | 26,60 | 977 |
12 gen 2024 | 26,60 | 26,70 | 26,45 | 26,55 | 26,55 | 2.373 |
11 gen 2024 | 26,90 | 26,90 | 26,45 | 26,55 | 26,55 | 3.966 |
10 gen 2024 | 26,77 | 26,95 | 26,70 | 26,83 | 26,83 | 2.586 |
09 gen 2024 | 27,00 | 27,05 | 26,80 | 26,95 | 26,95 | 42.995 |
08 gen 2024 | 26,75 | 27,35 | 26,80 | 27,10 | 27,10 | 4.940 |
05 gen 2024 | 26,65 | 26,75 | 26,54 | 26,65 | 26,65 | 2.630 |
04 gen 2024 | 26,52 | 26,80 | 26,55 | 26,77 | 26,77 | 825 |
03 gen 2024 | 26,70 | 26,90 | 26,40 | 26,60 | 26,60 | 30.104 |
02 gen 2024 | 26,45 | 26,60 | 26,45 | 26,45 | 26,45 | 4.454 |
29 dic 2023 | 26,33 | 26,50 | 26,35 | 26,35 | 26,35 | 717 |
28 dic 2023 | 26,23 | 26,41 | 26,30 | 26,33 | 26,33 | 12.648 |
27 dic 2023 | 26,23 | 26,35 | 26,20 | 26,30 | 26,30 | 294 |
22 dic 2023 | 26,15 | 26,45 | 26,00 | 26,27 | 26,27 | 55.157 |
21 dic 2023 | 26,25 | 26,30 | 26,10 | 26,20 | 26,20 | 3.109 |
20 dic 2023 | 26,10 | 26,35 | 26,15 | 26,23 | 26,23 | 71.894 |
19 dic 2023 | 25,73 | 26,25 | 25,80 | 26,05 | 26,05 | 4.837 |
18 dic 2023 | 26,13 | 26,15 | 25,66 | 25,88 | 25,88 | 3.566 |
*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...