Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 30,16 | 30,61 | 30,06 | 30,13 | 30,13 | 939.639 |
27 mar 2024 | 29,85 | 30,40 | 29,61 | 30,20 | 30,20 | 3.456.067 |
26 mar 2024 | 29,57 | 30,01 | 29,39 | 29,78 | 29,78 | 373.327 |
25 mar 2024 | 29,63 | 29,82 | 29,45 | 29,62 | 29,62 | 360.070 |
22 mar 2024 | 29,35 | 29,64 | 29,20 | 29,64 | 29,64 | 2.720.115 |
21 mar 2024 | 29,37 | 29,47 | 28,89 | 29,25 | 29,25 | 462.179 |
20 mar 2024 | 29,13 | 29,14 | 28,75 | 29,02 | 29,02 | 250.754 |
19 mar 2024 | 29,18 | 29,11 | 28,71 | 28,85 | 28,85 | 298.861 |
18 mar 2024 | 29,34 | 29,43 | 28,92 | 29,00 | 29,00 | 439.698 |
15 mar 2024 | 29,35 | 29,50 | 28,93 | 29,32 | 29,32 | 125.865 |
14 mar 2024 | 29,19 | 29,16 | 28,61 | 29,01 | 29,01 | 811.067 |
13 mar 2024 | 29,11 | 29,03 | 28,42 | 28,93 | 28,93 | 1.726.861 |
12 mar 2024 | 29,29 | 29,33 | 28,59 | 28,77 | 28,77 | 3.554.997 |
11 mar 2024 | 29,37 | 29,40 | 28,82 | 29,09 | 29,09 | 717.977 |
08 mar 2024 | 29,48 | 29,61 | 29,00 | 29,20 | 29,20 | 214.849 |
07 mar 2024 | 29,25 | 29,46 | 28,72 | 29,30 | 29,30 | 919.429 |
06 mar 2024 | 29,19 | 29,12 | 28,61 | 29,00 | 29,00 | 497.042 |
05 mar 2024 | 29,19 | 29,03 | 28,69 | 28,86 | 28,86 | 4.066.664 |
04 mar 2024 | 29,27 | 29,23 | 28,83 | 28,97 | 28,97 | 928.895 |
01 mar 2024 | 29,11 | 29,20 | 28,47 | 29,00 | 29,00 | 516.492 |
29 feb 2024 | 29,92 | 30,14 | 28,58 | 29,71 | 29,71 | 5.358.331 |
28 feb 2024 | 29,85 | 30,13 | 29,36 | 29,53 | 29,53 | 11.138.340 |
27 feb 2024 | 29,65 | 29,96 | 29,34 | 29,87 | 29,87 | 369.078 |
26 feb 2024 | 30,02 | 30,38 | 29,44 | 29,60 | 29,60 | 668.210 |
23 feb 2024 | 30,17 | 30,45 | 30,05 | 30,19 | 30,19 | 326.383 |
22 feb 2024 | 30,03 | 30,69 | 29,83 | 30,41 | 30,41 | 457.929 |
21 feb 2024 | 29,96 | 30,05 | 29,57 | 29,95 | 29,95 | 461.708 |
20 feb 2024 | 29,34 | 29,98 | 28,82 | 29,64 | 29,64 | 310.223 |
19 feb 2024 | 29,33 | 29,53 | 28,95 | 29,02 | 29,02 | 366.720 |
16 feb 2024 | 29,60 | 29,78 | 29,16 | 29,25 | 29,25 | 537.326 |
15 feb 2024 | 29,52 | 29,71 | 29,30 | 29,45 | 29,45 | 1.298.326 |
14 feb 2024 | 29,50 | 29,74 | 29,32 | 29,52 | 29,52 | 5.291.829 |
13 feb 2024 | 29,39 | 29,58 | 29,07 | 29,52 | 29,52 | 1.211.269 |
12 feb 2024 | 29,55 | 29,76 | 29,16 | 29,31 | 29,31 | 1.463.149 |
09 feb 2024 | 29,81 | 29,95 | 29,28 | 29,38 | 29,38 | 2.137.655 |
08 feb 2024 | 29,90 | 30,23 | 29,78 | 29,93 | 29,93 | 2.504.541 |
07 feb 2024 | 29,90 | 30,19 | 29,76 | 29,85 | 29,85 | 433.642 |
06 feb 2024 | 30,03 | 30,21 | 29,72 | 29,95 | 29,95 | 632.820 |
05 feb 2024 | 29,89 | 30,26 | 29,81 | 30,09 | 30,09 | 1.834.261 |
02 feb 2024 | 30,03 | 30,40 | 29,99 | 30,24 | 30,24 | 178.861 |
01 feb 2024 | 30,00 | 30,46 | 29,95 | 30,24 | 30,24 | 2.593.511 |
31 gen 2024 | 30,03 | 30,35 | 29,97 | 30,26 | 30,26 | 377.105 |
30 gen 2024 | 29,85 | 30,18 | 29,68 | 30,11 | 30,11 | 963.528 |
29 gen 2024 | 29,75 | 30,38 | 29,57 | 29,87 | 29,87 | 464.947 |
26 gen 2024 | 29,37 | 29,82 | 29,11 | 29,40 | 29,40 | 1.439.501 |
25 gen 2024 | 29,25 | 29,33 | 28,76 | 29,03 | 29,03 | 419.101 |
24 gen 2024 | 29,40 | 29,62 | 28,87 | 29,20 | 29,20 | 460.647 |
23 gen 2024 | 29,24 | 29,24 | 28,73 | 29,06 | 29,06 | 455.195 |
22 gen 2024 | 29,08 | 29,22 | 28,41 | 29,09 | 29,09 | 2.251.266 |
19 gen 2024 | 28,96 | 28,70 | 28,21 | 28,60 | 28,60 | 1.936.210 |
18 gen 2024 | 28,88 | 28,59 | 28,15 | 28,39 | 28,39 | 2.463.273 |
17 gen 2024 | 29,03 | 28,92 | 28,20 | 28,37 | 28,37 | 1.520.136 |
16 gen 2024 | 29,26 | 29,29 | 28,58 | 28,91 | 28,91 | 599.848 |
15 gen 2024 | 29,44 | 29,48 | 29,00 | 29,10 | 29,10 | 941.892 |
12 gen 2024 | 29,09 | 29,28 | 28,48 | 29,21 | 29,21 | 2.139.720 |
11 gen 2024 | 29,22 | 29,17 | 28,54 | 28,64 | 28,64 | 1.449.360 |
10 gen 2024 | 29,26 | 29,17 | 28,71 | 28,81 | 28,81 | 216.522 |
09 gen 2024 | 29,21 | 29,13 | 28,70 | 28,99 | 28,99 | 163.933 |
08 gen 2024 | 29,14 | 28,94 | 28,60 | 28,74 | 28,74 | 927.474 |
05 gen 2024 | 29,03 | 28,86 | 28,37 | 28,69 | 28,69 | 587.476 |
04 gen 2024 | 28,81 | 28,84 | 28,10 | 28,72 | 28,72 | 940.750 |
03 gen 2024 | 28,90 | 28,71 | 28,18 | 28,24 | 28,24 | 804.520 |
02 gen 2024 | 29,04 | 28,83 | 28,28 | 28,41 | 28,41 | 554.551 |
29 dic 2023 | 29,01 | 28,89 | 28,47 | 28,57 | 28,57 | 252.913 |
28 dic 2023 | 29,17 | 28,84 | 28,48 | 28,66 | 28,66 | 283.906 |
27 dic 2023 | 29,22 | 29,14 | 28,70 | 28,92 | 28,92 | 153.200 |
22 dic 2023 | 29,26 | 29,28 | 28,90 | 29,06 | 29,06 | 426.786 |
21 dic 2023 | 29,36 | 29,45 | 28,93 | 29,08 | 29,08 | 306.048 |
20 dic 2023 | 29,39 | 29,52 | 29,14 | 29,26 | 29,26 | 4.555.149 |
19 dic 2023 | 29,22 | 29,34 | 28,81 | 29,14 | 29,14 | 552.745 |
18 dic 2023 | 29,64 | 29,75 | 29,00 | 29,04 | 29,04 | 540.129 |
15 dic 2023 | 29,53 | 30,08 | 29,66 | 29,85 | 29,85 | 2.655.999 |
14 dic 2023 | 29,28 | 30,14 | 29,13 | 29,88 | 29,88 | 2.630.859 |
13 dic 2023 | 28,91 | 29,47 | 28,96 | 29,31 | 29,31 | 1.723.718 |
12 dic 2023 | 29,15 | 29,68 | 29,16 | 29,59 | 29,59 | 499.805 |
11 dic 2023 | 29,18 | 29,75 | 29,32 | 29,39 | 29,39 | 835.134 |
08 dic 2023 | 28,99 | 29,58 | 29,03 | 29,39 | 29,39 | 1.263.331 |
07 dic 2023 | 29,14 | 29,68 | 29,18 | 29,51 | 29,51 | 179.236 |
06 dic 2023 | 28,60 | 29,57 | 28,94 | 29,49 | 29,49 | 570.316 |
05 dic 2023 | 28,45 | 29,19 | 28,73 | 29,12 | 29,12 | 531.949 |
04 dic 2023 | 28,49 | 29,22 | 28,88 | 28,94 | 28,94 | 647.470 |
01 dic 2023 | 28,46 | 29,14 | 28,73 | 28,99 | 28,99 | 1.377.934 |
30 nov 2023 | 28,39 | 29,08 | 28,66 | 28,92 | 28,92 | 416.801 |
29 nov 2023 | 28,26 | 28,89 | 28,21 | 28,82 | 28,82 | 835.576 |
28 nov 2023 | 28,19 | 28,49 | 28,24 | 28,42 | 28,42 | 552.040 |
27 nov 2023 | 28,19 | 28,46 | 28,07 | 28,28 | 28,28 | 1.394.802 |
24 nov 2023 | 28,05 | 28,37 | 27,91 | 28,23 | 28,23 | 319.476 |
23 nov 2023 | 27,84 | 28,08 | 27,62 | 28,04 | 28,04 | 75.887 |
22 nov 2023 | 27,83 | 28,01 | 27,66 | 27,83 | 27,83 | 304.384 |
21 nov 2023 | 27,83 | 28,02 | 27,80 | 27,89 | 27,89 | 742.467 |
20 nov 2023 | 28,02 | 28,22 | 27,80 | 27,86 | 27,86 | 969.975 |
17 nov 2023 | 26,92 | 28,17 | 27,49 | 27,87 | 27,87 | 857.349 |
16 nov 2023 | 27,14 | 27,85 | 27,42 | 27,56 | 27,56 | 325.518 |
15 nov 2023 | 27,08 | 27,82 | 27,35 | 27,57 | 27,57 | 425.250 |
14 nov 2023 | 26,80 | 27,60 | 26,72 | 27,52 | 27,52 | 663.418 |
13 nov 2023 | 26,82 | 27,16 | 26,78 | 26,81 | 26,81 | 1.087.226 |
10 nov 2023 | 26,60 | 27,03 | 26,61 | 26,78 | 26,78 | 736.374 |
09 nov 2023 | 26,25 | 27,01 | 26,08 | 26,89 | 26,89 | 9.000.641 |
08 nov 2023 | 26,44 | 26,77 | 26,08 | 26,28 | 26,28 | 2.018.266 |
07 nov 2023 | 26,67 | 26,83 | 26,40 | 26,60 | 26,60 | 561.581 |
*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...