Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 27,09 | 27,49 | 26,93 | 27,28 | 27,28 | 99.278 |
01 mag 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | 34.743 |
30 apr 2024 | 26,81 | 28,16 | 25,71 | 27,08 | 27,08 | 600.199 |
29 apr 2024 | 25,98 | 26,35 | 25,91 | 26,19 | 26,19 | 150.575 |
26 apr 2024 | 25,35 | 26,09 | 25,08 | 25,82 | 25,82 | 1.515.806 |
25 apr 2024 | 25,35 | 25,89 | 25,00 | 25,24 | 25,24 | 534.330 |
24 apr 2024 | 25,74 | 25,94 | 25,20 | 25,43 | 25,43 | 1.023.152 |
23 apr 2024 | 25,49 | 25,99 | 25,20 | 25,68 | 25,68 | 562.098 |
22 apr 2024 | 25,37 | 25,72 | 25,07 | 25,48 | 25,48 | 491.900 |
19 apr 2024 | 24,67 | 25,28 | 24,52 | 24,85 | 24,85 | 907.007 |
18 apr 2024 | 24,60 | 24,95 | 24,35 | 24,73 | 24,73 | 269.738 |
17 apr 2024 | 24,45 | 24,78 | 24,26 | 24,50 | 24,50 | 675.979 |
16 apr 2024 | 24,61 | 25,18 | 24,40 | 24,63 | 24,63 | 1.043.658 |
15 apr 2024 | 25,17 | 25,45 | 25,01 | 25,38 | 25,38 | 554.585 |
12 apr 2024 | 25,39 | 25,60 | 24,85 | 25,43 | 25,43 | 400.594 |
11 apr 2024 | 25,00 | 25,49 | 24,76 | 25,01 | 25,01 | 573.764 |
10 apr 2024 | 25,63 | 26,02 | 24,82 | 25,20 | 25,20 | 3.259.008 |
09 apr 2024 | 25,48 | 25,76 | 25,33 | 25,47 | 25,47 | 1.682.812 |
08 apr 2024 | 25,26 | 25,65 | 25,18 | 25,55 | 25,55 | 2.364.276 |
05 apr 2024 | 25,57 | 26,08 | 25,13 | 25,33 | 25,33 | 634.460 |
04 apr 2024 | 26,06 | 26,23 | 25,89 | 26,00 | 26,00 | 612.070 |
03 apr 2024 | 26,36 | 26,47 | 26,00 | 26,09 | 26,09 | 1.707.900 |
02 apr 2024 | 27,03 | 27,57 | 26,27 | 26,40 | 26,40 | 567.781 |
28 mar 2024 | 27,42 | 27,65 | 26,90 | 26,96 | 26,96 | 599.896 |
27 mar 2024 | 27,44 | 27,69 | 27,08 | 27,28 | 27,28 | 3.353.386 |
26 mar 2024 | 26,98 | 27,60 | 26,79 | 27,51 | 27,51 | 294.544 |
25 mar 2024 | 26,68 | 26,96 | 26,34 | 26,89 | 26,89 | 791.889 |
22 mar 2024 | 26,23 | 26,85 | 26,10 | 26,64 | 26,64 | 305.891 |
21 mar 2024 | 25,92 | 26,51 | 25,14 | 26,20 | 26,20 | 733.141 |
20 mar 2024 | 25,00 | 25,43 | 24,85 | 25,22 | 25,22 | 631.294 |
19 mar 2024 | 24,61 | 25,22 | 24,48 | 25,17 | 25,17 | 347.118 |
18 mar 2024 | 24,39 | 25,06 | 23,84 | 24,73 | 24,73 | 735.077 |
15 mar 2024 | 25,89 | 26,00 | 23,74 | 24,98 | 24,98 | 1.607.385 |
14 mar 2024 | 27,10 | 27,55 | 26,74 | 26,89 | 26,89 | 873.190 |
13 mar 2024 | 27,34 | 27,55 | 26,63 | 27,20 | 27,20 | 1.815.175 |
12 mar 2024 | 27,79 | 28,08 | 27,23 | 27,75 | 27,75 | 433.543 |
11 mar 2024 | 26,99 | 27,67 | 26,72 | 27,45 | 27,45 | 752.798 |
08 mar 2024 | 26,72 | 27,23 | 26,24 | 26,52 | 26,52 | 457.243 |
07 mar 2024 | 25,70 | 26,78 | 25,53 | 26,41 | 26,41 | 1.365.359 |
06 mar 2024 | 26,33 | 26,78 | 25,69 | 25,97 | 25,97 | 487.117 |
05 mar 2024 | 26,13 | 26,35 | 25,95 | 26,21 | 26,21 | 251.791 |
04 mar 2024 | 26,75 | 26,80 | 25,85 | 26,14 | 26,14 | 152.431 |
01 mar 2024 | 25,93 | 26,83 | 25,81 | 26,18 | 26,18 | 504.379 |
29 feb 2024 | 25,83 | 26,28 | 25,45 | 25,80 | 25,80 | 932.655 |
28 feb 2024 | 26,31 | 26,45 | 25,35 | 25,99 | 25,99 | 335.475 |
27 feb 2024 | 25,97 | 26,57 | 25,80 | 26,29 | 26,29 | 130.663 |
26 feb 2024 | 26,34 | 26,60 | 26,03 | 26,18 | 26,18 | 403.989 |
23 feb 2024 | 26,44 | 26,69 | 26,18 | 26,51 | 26,51 | 458.882 |
22 feb 2024 | 26,67 | 26,92 | 26,24 | 26,66 | 26,66 | 380.348 |
21 feb 2024 | 26,55 | 26,75 | 26,34 | 26,54 | 26,54 | 1.275.250 |
20 feb 2024 | 26,58 | 26,91 | 26,30 | 26,62 | 26,62 | 507.288 |
19 feb 2024 | 26,59 | 26,97 | 26,42 | 26,67 | 26,67 | 299.829 |
16 feb 2024 | 26,75 | 26,82 | 26,38 | 26,56 | 26,56 | 403.831 |
15 feb 2024 | 26,03 | 26,66 | 25,61 | 26,50 | 26,50 | 278.462 |
14 feb 2024 | 25,77 | 26,03 | 25,66 | 25,91 | 25,91 | 3.906.571 |
13 feb 2024 | 26,51 | 26,74 | 25,57 | 26,03 | 26,03 | 557.418 |
12 feb 2024 | 26,33 | 26,85 | 26,26 | 26,57 | 26,57 | 325.760 |
09 feb 2024 | 26,70 | 26,87 | 25,97 | 26,17 | 26,17 | 1.896.441 |
08 feb 2024 | 26,97 | 27,24 | 26,65 | 27,24 | 27,24 | 747.225 |
07 feb 2024 | 27,34 | 27,54 | 26,89 | 27,04 | 27,04 | 383.887 |
06 feb 2024 | 27,83 | 27,97 | 27,12 | 27,24 | 27,24 | 812.282 |
05 feb 2024 | 27,93 | 28,21 | 27,43 | 27,69 | 27,69 | 704.474 |
02 feb 2024 | 28,77 | 29,00 | 27,75 | 28,25 | 28,25 | 685.139 |
01 feb 2024 | 28,60 | 29,23 | 28,15 | 28,60 | 28,60 | 247.013 |
31 gen 2024 | 28,60 | 29,29 | 28,20 | 29,05 | 29,05 | 513.930 |
30 gen 2024 | 28,45 | 28,72 | 28,03 | 28,59 | 28,59 | 1.362.977 |
29 gen 2024 | 27,57 | 28,35 | 27,16 | 28,20 | 28,20 | 952.050 |
26 gen 2024 | 27,43 | 27,67 | 27,05 | 27,58 | 27,58 | 683.215 |
25 gen 2024 | 27,42 | 27,69 | 26,75 | 26,84 | 26,84 | 241.056 |
24 gen 2024 | 26,78 | 27,70 | 26,43 | 27,52 | 27,52 | 769.693 |
23 gen 2024 | 27,18 | 27,35 | 26,58 | 26,61 | 26,61 | 246.169 |
22 gen 2024 | 27,41 | 27,56 | 26,79 | 27,26 | 27,26 | 298.213 |
19 gen 2024 | 27,10 | 27,26 | 26,39 | 27,00 | 27,00 | 649.089 |
18 gen 2024 | 26,83 | 27,05 | 26,24 | 26,70 | 26,70 | 1.624.700 |
17 gen 2024 | 26,48 | 27,45 | 26,18 | 26,40 | 26,40 | 1.022.520 |
16 gen 2024 | 27,32 | 27,76 | 27,11 | 27,38 | 27,38 | 485.889 |
15 gen 2024 | 27,63 | 28,16 | 27,55 | 27,68 | 27,68 | 435.538 |
12 gen 2024 | 27,13 | 27,96 | 26,85 | 27,71 | 27,71 | 369.997 |
11 gen 2024 | 27,66 | 27,93 | 26,98 | 27,10 | 27,10 | 403.290 |
10 gen 2024 | 27,36 | 27,98 | 27,03 | 27,51 | 27,51 | 418.487 |
09 gen 2024 | 27,28 | 27,42 | 26,97 | 27,38 | 27,38 | 1.345.585 |
08 gen 2024 | 26,97 | 27,28 | 26,49 | 27,24 | 27,24 | 2.020.458 |
05 gen 2024 | 27,20 | 27,45 | 26,77 | 26,93 | 26,93 | 641.874 |
04 gen 2024 | 27,36 | 27,89 | 27,19 | 27,39 | 27,39 | 404.200 |
03 gen 2024 | 27,91 | 28,22 | 27,12 | 27,38 | 27,38 | 753.035 |
02 gen 2024 | 28,47 | 28,76 | 28,05 | 28,45 | 28,45 | 315.070 |
29 dic 2023 | 28,80 | 28,93 | 28,25 | 28,63 | 28,63 | 207.425 |
28 dic 2023 | 28,84 | 28,94 | 28,53 | 28,73 | 28,73 | 184.205 |
27 dic 2023 | 28,35 | 28,82 | 28,19 | 28,82 | 28,82 | 339.556 |
22 dic 2023 | 28,01 | 28,41 | 27,83 | 28,30 | 28,30 | 1.248.824 |
21 dic 2023 | 27,88 | 28,41 | 27,70 | 28,13 | 28,13 | 682.738 |
20 dic 2023 | 28,25 | 28,48 | 27,84 | 28,24 | 28,24 | 1.020.507 |
19 dic 2023 | 27,77 | 28,28 | 27,56 | 28,04 | 28,04 | 2.450.624 |
18 dic 2023 | 27,81 | 28,38 | 27,50 | 27,81 | 27,81 | 1.665.285 |
15 dic 2023 | 28,49 | 28,92 | 28,06 | 28,32 | 28,32 | 1.787.822 |
14 dic 2023 | 28,17 | 29,06 | 27,80 | 28,62 | 28,62 | 1.727.206 |
13 dic 2023 | 26,35 | 26,60 | 26,19 | 26,48 | 26,48 | 1.177.246 |
12 dic 2023 | 26,83 | 26,90 | 26,34 | 26,62 | 26,62 | 602.655 |
11 dic 2023 | 26,51 | 26,68 | 26,25 | 26,52 | 26,52 | 1.602.935 |
08 dic 2023 | 26,82 | 26,85 | 26,10 | 26,52 | 26,52 | 1.572.809 |
*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...