Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
30 apr 2024 | 31,05 | 31,08 | 30,16 | 30,20 | 30,20 | 5.490 |
29 apr 2024 | 30,56 | 30,96 | 30,36 | 30,94 | 30,94 | 8.268 |
26 apr 2024 | 29,74 | 30,68 | 29,90 | 30,50 | 30,50 | 20.141 |
25 apr 2024 | 29,89 | 29,94 | 29,62 | 29,68 | 29,68 | 8.464 |
24 apr 2024 | 30,29 | 30,26 | 29,86 | 29,92 | 29,92 | 14.821 |
23 apr 2024 | 30,16 | 30,26 | 30,14 | 30,25 | 30,25 | 12.505 |
22 apr 2024 | 29,97 | 30,20 | 29,48 | 30,08 | 30,08 | 7.525 |
19 apr 2024 | 29,49 | 29,66 | 29,22 | 29,59 | 29,59 | 5.158 |
18 apr 2024 | 29,30 | 29,63 | 29,28 | 29,59 | 29,59 | 16.789 |
17 apr 2024 | 29,32 | 29,78 | 29,20 | 29,28 | 29,28 | 11.448 |
16 apr 2024 | 29,70 | 29,84 | 29,48 | 29,50 | 29,50 | 13.708 |
15 apr 2024 | 30,00 | 31,08 | 30,18 | 30,26 | 30,26 | 17.602 |
12 apr 2024 | 29,49 | 30,56 | 29,14 | 30,10 | 30,10 | 25.327 |
11 apr 2024 | 29,55 | 29,70 | 29,28 | 29,34 | 29,34 | 15.406 |
10 apr 2024 | 30,02 | 30,32 | 29,62 | 29,71 | 29,71 | 18.279 |
09 apr 2024 | 30,69 | 30,24 | 29,40 | 30,07 | 30,07 | 25.835 |
08 apr 2024 | 30,40 | 31,06 | 30,24 | 30,94 | 30,94 | 21.073 |
05 apr 2024 | 30,77 | 30,58 | 30,08 | 30,34 | 30,34 | 9.913 |
04 apr 2024 | 30,94 | 30,90 | 30,76 | 30,80 | 30,80 | 13.116 |
03 apr 2024 | 31,11 | 31,16 | 30,80 | 30,87 | 30,87 | 22.452 |
02 apr 2024 | 31,49 | 32,42 | 31,16 | 31,26 | 31,26 | 21.097 |
28 mar 2024 | 31,41 | 31,70 | 31,34 | 31,45 | 31,45 | 38.407 |
27 mar 2024 | 31,62 | 31,60 | 31,18 | 31,23 | 31,23 | 13.892 |
26 mar 2024 | 31,41 | 31,70 | 31,46 | 31,59 | 31,59 | 8.557 |
25 mar 2024 | 31,49 | 31,58 | 31,16 | 31,52 | 31,52 | 16.444 |
22 mar 2024 | 31,22 | 31,50 | 31,20 | 31,45 | 31,45 | 10.786 |
21 mar 2024 | 30,40 | 31,20 | 30,54 | 31,09 | 31,09 | 13.755 |
20 mar 2024 | 30,14 | 30,26 | 29,40 | 30,06 | 30,06 | 7.705 |
19 mar 2024 | 29,87 | 30,36 | 29,82 | 30,25 | 30,25 | 9.585 |
18 mar 2024 | 29,81 | 29,95 | 29,62 | 29,77 | 29,77 | 17.164 |
15 mar 2024 | 29,95 | 30,02 | 29,80 | 29,88 | 29,88 | 8.138 |
14 mar 2024 | 30,00 | 30,14 | 29,82 | 29,92 | 29,92 | 17.214 |
13 mar 2024 | 30,00 | 30,12 | 29,82 | 30,01 | 30,01 | 10.887 |
12 mar 2024 | 30,21 | 30,20 | 29,92 | 30,01 | 30,01 | 12.820 |
11 mar 2024 | 30,40 | 30,42 | 29,80 | 30,08 | 30,08 | 11.186 |
08 mar 2024 | 30,67 | 30,98 | 30,54 | 30,74 | 30,74 | 7.201 |
07 mar 2024 | 30,04 | 30,96 | 30,02 | 30,93 | 30,93 | 8.097 |
06 mar 2024 | 29,43 | 30,28 | 29,58 | 30,27 | 30,27 | 10.977 |
05 mar 2024 | 29,68 | 29,74 | 29,28 | 29,66 | 29,66 | 11.282 |
04 mar 2024 | 29,70 | 29,76 | 29,26 | 29,57 | 29,57 | 10.977 |
01 mar 2024 | 29,22 | 29,74 | 29,06 | 29,76 | 29,76 | 9.552 |
29 feb 2024 | 30,25 | 30,46 | 29,24 | 29,33 | 29,33 | 33.602 |
28 feb 2024 | 31,07 | 31,40 | 30,02 | 30,26 | 30,26 | 29.817 |
27 feb 2024 | 30,10 | 31,38 | 30,04 | 31,33 | 31,33 | 25.249 |
26 feb 2024 | 31,17 | 30,56 | 29,64 | 30,14 | 30,14 | 34.148 |
23 feb 2024 | 31,01 | 31,96 | 30,94 | 31,22 | 31,22 | 29.154 |
22 feb 2024 | 31,26 | 31,10 | 28,44 | 30,91 | 30,91 | 57.131 |
21 feb 2024 | 31,49 | 32,44 | 31,60 | 32,41 | 32,41 | 18.911 |
20 feb 2024 | 31,74 | 31,60 | 31,12 | 31,56 | 31,56 | 10.140 |
19 feb 2024 | 32,31 | 32,22 | 31,54 | 31,63 | 31,63 | 9.172 |
16 feb 2024 | 31,74 | 32,18 | 31,20 | 32,14 | 32,14 | 21.261 |
15 feb 2024 | 31,24 | 31,76 | 31,10 | 31,57 | 31,57 | 11.574 |
14 feb 2024 | 30,61 | 31,18 | 30,00 | 31,15 | 31,15 | 10.887 |
13 feb 2024 | 30,82 | 30,98 | 30,54 | 30,65 | 30,65 | 11.601 |
12 feb 2024 | 30,96 | 31,16 | 30,74 | 30,87 | 30,87 | 12.611 |
09 feb 2024 | 31,09 | 31,16 | 30,68 | 30,73 | 30,73 | 15.760 |
08 feb 2024 | 31,34 | 31,58 | 31,14 | 31,33 | 31,33 | 18.193 |
07 feb 2024 | 31,17 | 31,54 | 30,67 | 31,15 | 31,15 | 26.309 |
06 feb 2024 | 30,98 | 31,14 | 30,56 | 31,10 | 31,10 | 15.564 |
05 feb 2024 | 30,84 | 31,00 | 30,46 | 30,72 | 30,72 | 20.958 |
02 feb 2024 | 31,53 | 31,66 | 30,65 | 30,67 | 30,67 | 20.562 |
01 feb 2024 | 30,69 | 30,74 | 30,00 | 30,53 | 30,53 | 14.650 |
31 gen 2024 | 31,03 | 31,22 | 30,84 | 31,00 | 31,00 | 29.709 |
30 gen 2024 | 31,17 | 31,08 | 30,40 | 30,84 | 30,84 | 9.925 |
29 gen 2024 | 31,34 | 31,10 | 30,60 | 30,94 | 30,94 | 17.337 |
26 gen 2024 | 30,67 | 31,20 | 30,22 | 31,11 | 31,11 | 14.264 |
25 gen 2024 | 31,07 | 31,54 | 30,36 | 30,64 | 30,64 | 39.391 |
24 gen 2024 | 28,61 | 31,10 | 27,46 | 31,00 | 31,00 | 87.608 |
23 gen 2024 | 27,32 | 27,64 | 27,26 | 27,38 | 27,38 | 20.349 |
22 gen 2024 | 26,18 | 27,54 | 26,24 | 27,09 | 27,09 | 16.064 |
19 gen 2024 | 25,70 | 26,14 | 25,74 | 26,01 | 26,01 | 29.235 |
18 gen 2024 | 25,45 | 25,58 | 25,26 | 25,58 | 25,58 | 21.304 |
17 gen 2024 | 25,49 | 25,52 | 25,06 | 25,30 | 25,30 | 17.967 |
16 gen 2024 | 26,04 | 26,18 | 25,64 | 25,63 | 25,63 | 20.353 |
15 gen 2024 | 26,56 | 26,92 | 26,02 | 26,11 | 26,11 | 28.086 |
12 gen 2024 | 27,05 | 27,30 | 26,86 | 26,90 | 26,90 | 20.985 |
11 gen 2024 | 26,92 | 27,34 | 26,68 | 27,11 | 27,11 | 30.238 |
10 gen 2024 | 27,09 | 27,16 | 26,82 | 26,92 | 26,92 | 33.215 |
09 gen 2024 | 28,00 | 27,56 | 26,96 | 27,10 | 27,10 | 29.590 |
08 gen 2024 | 27,49 | 27,62 | 27,18 | 27,63 | 27,63 | 20.227 |
05 gen 2024 | 27,47 | 27,60 | 27,10 | 27,52 | 27,52 | 34.105 |
04 gen 2024 | 27,26 | 27,58 | 27,10 | 27,64 | 27,64 | 14.461 |
03 gen 2024 | 27,85 | 27,86 | 27,00 | 27,14 | 27,14 | 16.042 |
02 gen 2024 | 28,69 | 28,70 | 27,62 | 27,85 | 27,85 | 27.813 |
29 dic 2023 | 27,91 | 28,66 | 27,88 | 28,27 | 28,27 | 19.313 |
28 dic 2023 | 28,18 | 28,36 | 27,86 | 27,93 | 27,93 | 8.831 |
27 dic 2023 | 27,97 | 28,24 | 27,52 | 28,21 | 28,21 | 16.927 |
22 dic 2023 | 27,64 | 27,92 | 27,56 | 27,62 | 27,62 | 11.039 |
21 dic 2023 | 27,55 | 27,60 | 27,06 | 27,51 | 27,51 | 10.947 |
20 dic 2023 | 27,32 | 27,66 | 27,32 | 27,49 | 27,49 | 17.475 |
19 dic 2023 | 27,70 | 27,74 | 27,40 | 27,51 | 27,51 | 19.378 |
18 dic 2023 | 27,43 | 27,72 | 27,30 | 27,49 | 27,49 | 18.583 |
15 dic 2023 | 27,36 | 27,92 | 27,40 | 27,60 | 27,60 | 34.750 |
14 dic 2023 | 26,42 | 27,30 | 26,46 | 27,21 | 27,21 | 28.683 |
13 dic 2023 | 25,83 | 26,18 | 25,66 | 26,02 | 26,02 | 17.486 |
12 dic 2023 | 26,21 | 26,40 | 25,78 | 25,86 | 25,86 | 8.470 |
11 dic 2023 | 26,10 | 26,42 | 26,02 | 26,15 | 26,15 | 23.956 |
08 dic 2023 | 26,29 | 26,52 | 26,24 | 26,35 | 26,35 | 14.575 |
07 dic 2023 | 26,10 | 26,34 | 25,78 | 26,35 | 26,35 | 6.926 |
*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...