Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 28,98 | 29,36 | 28,82 | 28,88 | 28,88 | 3.749 |
27 mar 2024 | 28,45 | 29,14 | 28,50 | 28,90 | 28,90 | 6.034 |
26 mar 2024 | 28,08 | 28,56 | 28,00 | 28,28 | 28,28 | 7.226 |
25 mar 2024 | 27,61 | 28,10 | 27,44 | 27,87 | 27,87 | 3.856 |
22 mar 2024 | 28,12 | 28,22 | 27,42 | 27,73 | 27,73 | 4.353 |
21 mar 2024 | 27,85 | 28,66 | 27,96 | 28,18 | 28,18 | 6.821 |
20 mar 2024 | 28,08 | 28,06 | 27,44 | 27,77 | 27,77 | 4.873 |
19 mar 2024 | 28,04 | 28,26 | 27,28 | 28,38 | 28,38 | 3.050 |
18 mar 2024 | 27,93 | 28,18 | 27,54 | 28,24 | 28,24 | 4.463 |
15 mar 2024 | 28,24 | 28,62 | 28,00 | 28,20 | 28,20 | 7.637 |
14 mar 2024 | 28,10 | 28,82 | 28,26 | 28,53 | 28,53 | 2.762 |
13 mar 2024 | 28,59 | 28,64 | 28,00 | 28,08 | 28,08 | 4.625 |
12 mar 2024 | 27,38 | 28,48 | 27,44 | 28,32 | 28,32 | 4.773 |
11 mar 2024 | 27,30 | 27,76 | 26,80 | 27,73 | 27,73 | 3.871 |
08 mar 2024 | 28,59 | 28,84 | 27,66 | 27,75 | 27,75 | 7.623 |
07 mar 2024 | 27,91 | 29,02 | 27,90 | 28,86 | 28,86 | 5.859 |
06 mar 2024 | 27,07 | 28,34 | 27,20 | 28,00 | 28,00 | 3.590 |
05 mar 2024 | 27,50 | 27,52 | 26,76 | 27,07 | 27,07 | 5.412 |
04 mar 2024 | 27,65 | 27,88 | 27,32 | 27,61 | 27,61 | 3.261 |
01 mar 2024 | 27,42 | 27,64 | 27,38 | 27,48 | 27,48 | 3.147 |
29 feb 2024 | 27,03 | 27,56 | 26,65 | 27,32 | 27,32 | 7.255 |
28 feb 2024 | 27,65 | 27,64 | 26,44 | 27,09 | 27,09 | 7.711 |
27 feb 2024 | 27,05 | 27,82 | 27,04 | 27,73 | 27,73 | 6.044 |
26 feb 2024 | 26,44 | 27,30 | 26,16 | 26,91 | 26,91 | 8.308 |
23 feb 2024 | 24,57 | 27,06 | 24,56 | 26,33 | 26,33 | 8.995 |
22 feb 2024 | 24,08 | 24,58 | 23,92 | 24,34 | 24,34 | 3.863 |
21 feb 2024 | 23,69 | 24,16 | 23,54 | 24,08 | 24,08 | 2.300 |
20 feb 2024 | 24,14 | 24,16 | 23,44 | 23,42 | 23,42 | 1.892 |
19 feb 2024 | 23,44 | 24,68 | 23,70 | 24,14 | 24,14 | 7.540 |
16 feb 2024 | 23,61 | 23,92 | 23,42 | 23,69 | 23,69 | 2.382 |
15 feb 2024 | 23,54 | 23,76 | 23,42 | 23,46 | 23,46 | 1.903 |
14 feb 2024 | 23,67 | 23,90 | 23,38 | 23,58 | 23,58 | 1.905 |
13 feb 2024 | 24,00 | 24,14 | 23,52 | 23,65 | 23,65 | 4.589 |
12 feb 2024 | 23,07 | 23,76 | 23,24 | 23,56 | 23,56 | 5.508 |
09 feb 2024 | 24,00 | 24,20 | 23,10 | 23,30 | 23,30 | 1.405 |
08 feb 2024 | 23,85 | 24,38 | 23,84 | 24,22 | 24,22 | 3.331 |
07 feb 2024 | 24,30 | 24,46 | 23,78 | 24,12 | 24,12 | 1.991 |
06 feb 2024 | 23,77 | 24,36 | 23,68 | 24,10 | 24,10 | 3.136 |
05 feb 2024 | 24,10 | 24,20 | 23,70 | 23,67 | 23,67 | 1.875 |
02 feb 2024 | 24,38 | 24,50 | 24,00 | 24,04 | 24,04 | 4.285 |
01 feb 2024 | 24,84 | 24,84 | 24,30 | 24,28 | 24,28 | 4.471 |
31 gen 2024 | 24,90 | 24,94 | 24,48 | 24,80 | 24,80 | 5.795 |
30 gen 2024 | 24,69 | 25,06 | 24,40 | 25,10 | 25,10 | 10.547 |
29 gen 2024 | 25,21 | 25,44 | 24,48 | 24,59 | 24,59 | 2.837 |
26 gen 2024 | 25,60 | 26,04 | 25,32 | 25,31 | 25,31 | 7.668 |
25 gen 2024 | 24,41 | 25,70 | 24,40 | 25,72 | 25,72 | 5.382 |
24 gen 2024 | 23,61 | 24,42 | 23,84 | 24,34 | 24,34 | 5.269 |
23 gen 2024 | 24,10 | 24,28 | 23,34 | 23,67 | 23,67 | 5.014 |
22 gen 2024 | 25,39 | 25,76 | 23,94 | 24,20 | 24,20 | 9.835 |
19 gen 2024 | 26,60 | 26,74 | 25,54 | 25,86 | 25,86 | 3.490 |
18 gen 2024 | 26,19 | 26,68 | 26,44 | 26,40 | 26,40 | 3.053 |
17 gen 2024 | 25,96 | 26,30 | 25,76 | 25,94 | 25,94 | 3.345 |
16 gen 2024 | 26,50 | 26,46 | 25,88 | 26,13 | 26,13 | 8.718 |
15 gen 2024 | 26,06 | 26,98 | 26,02 | 26,29 | 26,29 | 7.018 |
12 gen 2024 | 27,20 | 27,22 | 26,84 | 27,13 | 27,13 | 6.235 |
11 gen 2024 | 27,61 | 27,42 | 26,46 | 26,56 | 26,56 | 4.983 |
10 gen 2024 | 28,10 | 28,00 | 27,18 | 27,44 | 27,44 | 6.656 |
09 gen 2024 | 27,89 | 28,16 | 27,22 | 27,89 | 27,89 | 10.403 |
08 gen 2024 | 27,69 | 28,00 | 27,37 | 27,93 | 27,93 | 9.960 |
05 gen 2024 | 27,09 | 27,58 | 26,76 | 27,42 | 27,42 | 6.122 |
04 gen 2024 | 26,81 | 27,14 | 26,50 | 26,91 | 26,91 | 4.254 |
03 gen 2024 | 27,20 | 27,62 | 26,66 | 26,87 | 26,87 | 9.354 |
02 gen 2024 | 27,40 | 27,90 | 27,10 | 27,09 | 27,09 | 4.660 |
29 dic 2023 | 26,99 | 27,68 | 26,82 | 27,58 | 27,58 | 4.537 |
28 dic 2023 | 27,28 | 27,78 | 27,18 | 27,15 | 27,15 | 2.702 |
27 dic 2023 | 26,40 | 27,22 | 26,70 | 27,07 | 27,07 | 1.487 |
22 dic 2023 | 26,50 | 26,60 | 26,30 | 26,42 | 26,42 | 2.634 |
21 dic 2023 | 26,40 | 26,48 | 26,08 | 26,42 | 26,42 | 1.826 |
20 dic 2023 | 25,80 | 27,30 | 26,50 | 26,56 | 26,56 | 7.262 |
19 dic 2023 | 26,29 | 26,38 | 25,44 | 25,74 | 25,74 | 6.811 |
18 dic 2023 | 27,50 | 27,32 | 26,04 | 26,23 | 26,23 | 5.893 |
15 dic 2023 | 27,30 | 28,06 | 27,20 | 27,38 | 27,38 | 5.123 |
14 dic 2023 | 26,50 | 27,54 | 26,72 | 27,20 | 27,20 | 10.944 |
13 dic 2023 | 26,70 | 26,78 | 25,86 | 26,27 | 26,27 | 11.522 |
12 dic 2023 | 26,40 | 26,78 | 26,48 | 26,64 | 26,64 | 7.742 |
11 dic 2023 | 26,99 | 26,98 | 26,60 | 26,81 | 26,81 | 7.536 |
08 dic 2023 | 27,09 | 27,66 | 27,00 | 27,44 | 27,44 | 4.752 |
07 dic 2023 | 26,99 | 27,04 | 26,18 | 26,91 | 26,91 | 8.246 |
06 dic 2023 | 26,89 | 27,20 | 26,80 | 26,97 | 26,97 | 8.809 |
05 dic 2023 | 26,60 | 27,28 | 26,06 | 27,17 | 27,17 | 8.671 |
04 dic 2023 | 26,19 | 27,26 | 25,62 | 26,93 | 26,93 | 6.010 |
01 dic 2023 | 26,35 | 26,44 | 26,00 | 26,09 | 26,09 | 2.785 |
30 nov 2023 | 26,29 | 26,56 | 25,56 | 26,46 | 26,46 | 13.802 |
29 nov 2023 | 25,80 | 26,48 | 25,90 | 26,40 | 26,40 | 7.951 |
28 nov 2023 | 25,90 | 26,06 | 25,44 | 25,78 | 25,78 | 3.293 |
27 nov 2023 | 25,74 | 26,10 | 25,22 | 26,05 | 26,05 | 3.400 |
24 nov 2023 | 25,49 | 25,94 | 24,84 | 25,84 | 25,84 | 3.527 |
23 nov 2023 | 25,88 | 25,96 | 25,30 | 25,53 | 25,53 | 7.861 |
22 nov 2023 | 25,39 | 26,04 | 25,26 | 25,78 | 25,78 | 8.900 |
21 nov 2023 | 25,80 | 26,14 | 25,58 | 25,70 | 25,70 | 4.933 |
20 nov 2023 | 25,21 | 25,98 | 24,64 | 25,80 | 25,80 | 3.625 |
17 nov 2023 | 26,09 | 26,26 | 25,36 | 25,78 | 25,78 | 9.049 |
16 nov 2023 | 26,40 | 26,58 | 25,62 | 26,31 | 26,31 | 9.014 |
15 nov 2023 | 26,19 | 26,74 | 26,02 | 26,64 | 26,64 | 18.048 |
14 nov 2023 | 25,43 | 26,52 | 25,48 | 26,29 | 26,29 | 10.409 |
13 nov 2023 | 24,69 | 25,40 | 24,88 | 25,18 | 25,18 | 6.581 |
10 nov 2023 | 24,77 | 25,06 | 24,40 | 24,57 | 24,57 | 11.947 |
09 nov 2023 | 24,00 | 25,26 | 24,36 | 24,75 | 24,75 | 18.249 |
08 nov 2023 | 23,69 | 24,92 | 23,24 | 24,38 | 24,38 | 19.939 |
07 nov 2023 | 23,50 | 23,68 | 22,88 | 23,34 | 23,34 | 7.096 |
*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...