Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 29,84 | 30,18 | 29,90 | 29,92 | 29,92 | 681 |
02 mag 2024 | 29,43 | 29,63 | 29,63 | 29,68 | 29,68 | 382 |
01 mag 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
30 apr 2024 | 29,57 | 29,52 | 29,30 | 29,60 | 29,60 | 2.144 |
29 apr 2024 | 29,47 | 29,68 | 29,28 | 29,55 | 29,55 | 309 |
26 apr 2024 | 29,14 | 29,48 | 29,06 | 29,21 | 29,21 | 3.300 |
25 apr 2024 | 30,31 | 30,20 | 29,02 | 29,33 | 29,33 | 4.074 |
24 apr 2024 | 30,17 | 30,76 | 30,26 | 30,64 | 30,64 | 3.859 |
23 apr 2024 | 29,33 | 30,26 | 29,32 | 30,05 | 30,05 | 6.545 |
22 apr 2024 | 28,71 | 29,40 | 29,10 | 29,18 | 29,18 | 4.790 |
19 apr 2024 | 28,55 | 28,76 | 28,42 | 28,55 | 28,55 | 1.857 |
18 apr 2024 | 29,53 | 29,24 | 28,72 | 28,86 | 28,86 | 2.908 |
17 apr 2024 | 30,01 | 30,10 | 29,44 | 29,60 | 29,60 | 7.650 |
16 apr 2024 | 30,58 | 30,34 | 29,91 | 30,21 | 30,21 | 8.745 |
15 apr 2024 | 29,92 | 30,82 | 29,70 | 30,74 | 30,74 | 15.925 |
12 apr 2024 | 29,62 | 30,22 | 29,96 | 30,17 | 30,17 | 4.882 |
11 apr 2024 | 29,82 | 30,10 | 29,32 | 29,47 | 29,47 | 7.147 |
10 apr 2024 | 29,82 | 30,30 | 29,60 | 29,88 | 29,88 | 5.127 |
09 apr 2024 | 29,60 | 29,82 | 29,44 | 29,53 | 29,53 | 2.558 |
08 apr 2024 | 30,05 | 30,20 | 29,28 | 29,62 | 29,62 | 20.123 |
05 apr 2024 | 30,27 | 30,42 | 29,80 | 29,90 | 29,90 | 14.680 |
04 apr 2024 | 29,76 | 30,78 | 29,72 | 30,52 | 30,52 | 11.619 |
03 apr 2024 | 27,95 | 29,60 | 27,86 | 29,39 | 29,39 | 11.069 |
02 apr 2024 | 27,81 | 29,02 | 27,68 | 27,52 | 27,52 | 14.398 |
28 mar 2024 | 27,75 | 28,22 | 26,80 | 27,71 | 27,71 | 20.463 |
27 mar 2024 | 26,72 | 26,72 | 26,46 | 26,62 | 26,62 | 10.331 |
26 mar 2024 | 26,58 | 26,69 | 26,52 | 26,60 | 26,60 | 7.130 |
25 mar 2024 | 26,64 | 26,68 | 26,40 | 26,56 | 26,56 | 32.774 |
22 mar 2024 | 26,37 | 26,64 | 26,40 | 26,46 | 26,46 | 5.802 |
21 mar 2024 | 25,60 | 26,80 | 25,48 | 26,42 | 26,42 | 9.998 |
20 mar 2024 | 25,47 | 25,60 | 25,42 | 25,70 | 25,70 | 2.395 |
19 mar 2024 | 25,86 | 25,90 | 25,48 | 25,74 | 25,74 | 3.106 |
18 mar 2024 | 26,23 | 26,06 | 25,90 | 26,01 | 26,01 | 2.178 |
15 mar 2024 | 26,35 | 26,48 | 26,12 | 26,17 | 26,17 | 4.939 |
14 mar 2024 | 26,23 | 26,50 | 26,24 | 26,27 | 26,27 | 3.865 |
13 mar 2024 | 26,68 | 26,76 | 26,34 | 26,56 | 26,56 | 2.006 |
12 mar 2024 | 26,05 | 26,52 | 26,04 | 26,56 | 26,56 | 4.316 |
11 mar 2024 | 25,76 | 26,02 | 25,66 | 25,88 | 25,88 | 7.342 |
08 mar 2024 | 26,81 | 27,00 | 25,90 | 26,07 | 26,07 | 4.646 |
07 mar 2024 | 26,35 | 26,76 | 26,22 | 26,62 | 26,62 | 4.428 |
06 mar 2024 | 26,25 | 26,50 | 26,22 | 26,27 | 26,27 | 4.743 |
05 mar 2024 | 26,81 | 26,90 | 26,18 | 26,35 | 26,35 | 7.191 |
04 mar 2024 | 26,85 | 27,02 | 26,72 | 26,87 | 26,87 | 7.394 |
01 mar 2024 | 27,44 | 27,38 | 26,84 | 27,07 | 27,07 | 14.890 |
29 feb 2024 | 27,34 | 27,68 | 27,30 | 27,40 | 27,40 | 21.583 |
28 feb 2024 | 28,02 | 27,84 | 27,16 | 27,20 | 27,20 | 8.384 |
27 feb 2024 | 28,16 | 28,30 | 28,12 | 28,20 | 28,20 | 2.579 |
26 feb 2024 | 28,59 | 28,80 | 28,04 | 28,26 | 28,26 | 4.200 |
23 feb 2024 | 28,14 | 28,64 | 28,12 | 28,75 | 28,75 | 2.304 |
22 feb 2024 | 28,36 | 28,58 | 28,15 | 28,34 | 28,34 | 6.010 |
21 feb 2024 | 27,81 | 28,14 | 27,88 | 28,06 | 28,06 | 9.088 |
20 feb 2024 | 28,28 | 28,22 | 27,58 | 27,73 | 27,73 | 5.296 |
19 feb 2024 | 28,71 | 28,76 | 28,08 | 28,43 | 28,43 | 9.996 |
16 feb 2024 | 29,94 | 29,90 | 28,98 | 28,80 | 28,80 | 3.388 |
15 feb 2024 | 30,09 | 30,60 | 29,68 | 29,94 | 29,94 | 8.925 |
14 feb 2024 | 28,22 | 30,00 | 28,50 | 29,92 | 29,92 | 10.028 |
13 feb 2024 | 28,88 | 28,74 | 27,94 | 28,34 | 28,34 | 19.639 |
12 feb 2024 | 29,14 | 29,22 | 28,94 | 29,23 | 29,23 | 18.102 |
09 feb 2024 | 29,08 | 29,10 | 28,36 | 28,86 | 28,86 | 7.571 |
08 feb 2024 | 28,45 | 29,36 | 28,50 | 28,90 | 28,90 | 134.390 |
07 feb 2024 | 30,01 | 29,90 | 28,32 | 28,49 | 28,49 | 10.747 |
06 feb 2024 | 29,76 | 30,12 | 29,56 | 30,13 | 30,13 | 2.883 |
05 feb 2024 | 29,88 | 29,88 | 29,54 | 29,70 | 29,70 | 6.806 |
02 feb 2024 | 29,98 | 30,10 | 29,80 | 29,98 | 29,98 | 1.741 |
01 feb 2024 | 29,47 | 30,12 | 29,64 | 29,98 | 29,98 | 7.865 |
31 gen 2024 | 29,64 | 29,76 | 29,54 | 29,57 | 29,57 | 1.013 |
30 gen 2024 | 29,88 | 30,16 | 29,76 | 29,78 | 29,78 | 5.968 |
29 gen 2024 | 29,66 | 29,68 | 29,40 | 29,55 | 29,55 | 3.161 |
26 gen 2024 | 30,09 | 29,90 | 29,52 | 29,96 | 29,96 | 2.024 |
25 gen 2024 | 29,66 | 30,30 | 29,84 | 30,11 | 30,11 | 2.534 |
24 gen 2024 | 29,62 | 29,80 | 29,34 | 29,55 | 29,55 | 1.984 |
23 gen 2024 | 29,55 | 29,64 | 29,13 | 29,25 | 29,25 | 4.112 |
22 gen 2024 | 29,02 | 29,44 | 28,90 | 29,00 | 29,00 | 6.599 |
19 gen 2024 | 28,69 | 29,08 | 28,72 | 28,98 | 28,98 | 3.716 |
18 gen 2024 | 27,85 | 28,52 | 28,02 | 28,57 | 28,57 | 6.415 |
17 gen 2024 | 27,73 | 27,90 | 27,40 | 27,89 | 27,89 | 4.278 |
16 gen 2024 | 28,32 | 28,28 | 27,72 | 27,75 | 27,75 | 2.136 |
15 gen 2024 | 28,16 | 28,30 | 28,02 | 28,20 | 28,20 | 2.554 |
12 gen 2024 | 27,54 | 28,38 | 27,76 | 28,41 | 28,41 | 525.246 |
11 gen 2024 | 27,58 | 28,00 | 27,60 | 27,50 | 27,50 | 28.758 |
10 gen 2024 | 27,75 | 27,84 | 27,55 | 27,83 | 27,83 | 5.831 |
09 gen 2024 | 28,18 | 28,06 | 27,82 | 28,18 | 28,18 | 10.502 |
08 gen 2024 | 27,88 | 28,20 | 27,83 | 28,26 | 28,26 | 5.312 |
05 gen 2024 | 27,64 | 28,32 | 27,58 | 28,06 | 28,06 | 10.089 |
04 gen 2024 | 28,43 | 28,48 | 28,18 | 28,45 | 28,45 | 11.596 |
03 gen 2024 | 29,16 | 28,92 | 28,20 | 28,38 | 28,38 | 14.769 |
02 gen 2024 | 29,64 | 29,70 | 29,22 | 29,29 | 29,29 | 5.576 |
29 dic 2023 | 29,80 | 29,84 | 29,64 | 29,86 | 29,86 | 2.186 |
28 dic 2023 | 29,92 | 29,92 | 29,72 | 29,90 | 29,90 | 3.390 |
27 dic 2023 | 29,35 | 30,06 | 29,34 | 30,11 | 30,11 | 13.934 |
22 dic 2023 | 29,16 | 29,20 | 29,02 | 29,25 | 29,25 | 1.670 |
21 dic 2023 | 29,27 | 29,40 | 29,16 | 29,25 | 29,25 | 6.251 |
20 dic 2023 | 29,23 | 29,58 | 28,94 | 29,29 | 29,29 | 15.143 |
19 dic 2023 | 28,82 | 29,58 | 28,90 | 29,25 | 29,25 | 4.808 |
18 dic 2023 | 28,82 | 28,92 | 28,56 | 28,77 | 28,77 | 8.934 |
15 dic 2023 | 28,41 | 29,10 | 28,32 | 28,86 | 28,86 | 30.795 |
14 dic 2023 | 27,67 | 28,62 | 27,86 | 28,12 | 28,12 | 34.080 |
13 dic 2023 | 26,99 | 27,38 | 26,92 | 27,17 | 27,17 | 41.198 |
12 dic 2023 | 27,26 | 27,32 | 26,94 | 27,15 | 27,15 | 4.783 |
11 dic 2023 | 27,28 | 27,42 | 27,08 | 27,36 | 27,36 | 29.818 |
*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...