Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 32,75 | 33,25 | 32,30 | 32,40 | 32,40 | 1.051 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 33,47 | 33,65 | 32,45 | 33,05 | 33,05 | 1.056 |
29 apr 2024 | 32,65 | 33,50 | 32,90 | 33,25 | 33,25 | 910 |
26 apr 2024 | 32,30 | 32,80 | 32,20 | 32,40 | 32,40 | 2.235 |
25 apr 2024 | 30,60 | 32,50 | 30,75 | 32,25 | 32,25 | 5.722 |
24 apr 2024 | 30,90 | 30,85 | 30,20 | 30,49 | 30,49 | 1.448 |
23 apr 2024 | 31,38 | 31,45 | 30,15 | 30,90 | 30,90 | 3.993 |
22 apr 2024 | 30,55 | 31,40 | 30,35 | 31,15 | 31,15 | 6.754 |
19 apr 2024 | 30,80 | 30,65 | 30,30 | 30,51 | 30,51 | 2.911 |
18 apr 2024 | 31,08 | 31,10 | 30,60 | 30,80 | 30,80 | 1.899 |
17 apr 2024 | 31,02 | 31,55 | 30,75 | 31,22 | 31,22 | 5.230 |
16 apr 2024 | 30,40 | 30,90 | 30,25 | 30,75 | 30,75 | 6.068 |
15 apr 2024 | 29,73 | 30,70 | 29,85 | 29,85 | 29,85 | 5.303 |
12 apr 2024 | 30,30 | 30,50 | 29,55 | 29,93 | 29,93 | 1.722 |
11 apr 2024 | 29,63 | 30,30 | 29,85 | 30,05 | 30,05 | 4.984 |
10 apr 2024 | 30,10 | 30,30 | 29,45 | 30,01 | 30,01 | 5.998 |
09 apr 2024 | 29,48 | 30,15 | 29,55 | 29,60 | 29,60 | 3.260 |
08 apr 2024 | 29,08 | 29,80 | 29,19 | 29,62 | 29,62 | 4.369 |
05 apr 2024 | 29,52 | 29,35 | 28,70 | 28,87 | 28,87 | 5.251 |
04 apr 2024 | 29,92 | 30,05 | 29,15 | 29,43 | 29,43 | 3.492 |
03 apr 2024 | 29,27 | 30,00 | 29,35 | 30,00 | 30,00 | 3.036 |
02 apr 2024 | 29,02 | 29,75 | 29,00 | 29,40 | 29,40 | 3.464 |
28 mar 2024 | 28,98 | 29,36 | 28,82 | 29,06 | 29,06 | 3.749 |
27 mar 2024 | 28,45 | 29,14 | 28,50 | 28,96 | 28,96 | 6.035 |
26 mar 2024 | 28,08 | 28,56 | 28,00 | 28,38 | 28,38 | 7.226 |
25 mar 2024 | 27,61 | 28,10 | 27,44 | 27,99 | 27,99 | 3.857 |
22 mar 2024 | 28,12 | 28,22 | 27,42 | 27,42 | 27,42 | 4.353 |
21 mar 2024 | 27,85 | 28,66 | 27,96 | 28,20 | 28,20 | 6.822 |
20 mar 2024 | 28,08 | 28,06 | 27,44 | 27,77 | 27,77 | 4.874 |
19 mar 2024 | 28,04 | 28,26 | 27,28 | 28,00 | 28,00 | 3.051 |
18 mar 2024 | 27,93 | 28,18 | 27,54 | 28,03 | 28,03 | 4.464 |
15 mar 2024 | 28,24 | 28,62 | 28,00 | 28,42 | 28,42 | 308 |
14 mar 2024 | 28,10 | 28,82 | 28,26 | 28,35 | 28,35 | 2.762 |
13 mar 2024 | 28,59 | 28,64 | 28,00 | 28,00 | 28,00 | 4.626 |
12 mar 2024 | 27,38 | 28,48 | 27,44 | 28,42 | 28,42 | 686 |
11 mar 2024 | 27,30 | 27,76 | 26,80 | 27,58 | 27,58 | 3.872 |
08 mar 2024 | 28,59 | 28,84 | 27,74 | 27,93 | 27,93 | 1.768 |
07 mar 2024 | 27,91 | 29,02 | 27,90 | 28,50 | 28,50 | 5.860 |
06 mar 2024 | 27,07 | 28,34 | 27,20 | 28,11 | 28,11 | 3.591 |
05 mar 2024 | 27,50 | 27,52 | 26,76 | 27,06 | 27,06 | 5.412 |
04 mar 2024 | 27,65 | 27,88 | 27,32 | 27,55 | 27,55 | 3.261 |
01 mar 2024 | 27,42 | 27,64 | 27,38 | 27,57 | 27,57 | 3.147 |
29 feb 2024 | 27,03 | 27,56 | 26,65 | 27,00 | 27,00 | 7.255 |
28 feb 2024 | 27,65 | 27,64 | 26,44 | 27,18 | 27,18 | 7.711 |
27 feb 2024 | 27,05 | 27,82 | 27,04 | 27,65 | 27,65 | 6.044 |
26 feb 2024 | 26,44 | 27,30 | 26,16 | 26,93 | 26,93 | 8.309 |
23 feb 2024 | 24,57 | 27,06 | 24,56 | 26,23 | 26,23 | 8.995 |
22 feb 2024 | 24,08 | 24,58 | 23,92 | 24,22 | 24,22 | 3.863 |
21 feb 2024 | 23,69 | 24,16 | 23,54 | 24,00 | 24,00 | 2.301 |
20 feb 2024 | 24,14 | 24,16 | 23,44 | 23,61 | 23,61 | 1.892 |
19 feb 2024 | 23,44 | 24,68 | 23,70 | 23,90 | 23,90 | 7.541 |
16 feb 2024 | 23,61 | 23,92 | 23,42 | 23,80 | 23,80 | 2.382 |
15 feb 2024 | 23,54 | 23,76 | 23,42 | 23,66 | 23,66 | 1.903 |
14 feb 2024 | 23,67 | 23,90 | 23,38 | 23,56 | 23,56 | 1.905 |
13 feb 2024 | 24,00 | 24,14 | 23,52 | 23,99 | 23,99 | 4.590 |
12 feb 2024 | 23,07 | 23,76 | 23,24 | 23,37 | 23,37 | 5.508 |
09 feb 2024 | 24,00 | 24,20 | 23,10 | 23,24 | 23,24 | 1.405 |
08 feb 2024 | 23,85 | 24,38 | 23,84 | 23,98 | 23,98 | 3.332 |
07 feb 2024 | 24,30 | 24,46 | 23,78 | 23,78 | 23,78 | 876 |
06 feb 2024 | 23,77 | 24,36 | 23,68 | 24,36 | 24,36 | 3.136 |
05 feb 2024 | 24,10 | 24,20 | 23,70 | 23,90 | 23,90 | 1.876 |
02 feb 2024 | 24,38 | 24,50 | 24,00 | 24,28 | 24,28 | 1.123 |
01 feb 2024 | 24,84 | 24,84 | 24,41 | 24,70 | 24,70 | 328 |
31 gen 2024 | 24,90 | 24,94 | 24,48 | 24,84 | 24,84 | 5.795 |
30 gen 2024 | 24,69 | 25,06 | 24,40 | 24,74 | 24,74 | 10.548 |
29 gen 2024 | 25,21 | 25,44 | 24,48 | 24,62 | 24,62 | 2.838 |
26 gen 2024 | 25,60 | 26,04 | 25,32 | 25,50 | 25,50 | 7.669 |
25 gen 2024 | 24,41 | 25,70 | 24,40 | 25,48 | 25,48 | 5.382 |
24 gen 2024 | 23,61 | 24,42 | 23,84 | 24,37 | 24,37 | 5.269 |
23 gen 2024 | 24,10 | 24,28 | 23,34 | 23,59 | 23,59 | 5.015 |
22 gen 2024 | 25,39 | 25,76 | 23,94 | 24,19 | 24,19 | 9.835 |
19 gen 2024 | 26,60 | 26,74 | 25,54 | 26,14 | 26,14 | 3.490 |
18 gen 2024 | 26,19 | 26,68 | 26,44 | 26,53 | 26,53 | 3.054 |
17 gen 2024 | 25,96 | 26,30 | 25,76 | 25,86 | 25,86 | 3.345 |
16 gen 2024 | 26,50 | 26,46 | 25,88 | 26,04 | 26,04 | 8.718 |
15 gen 2024 | 27,09 | 26,98 | 26,02 | 26,30 | 26,30 | 7.018 |
12 gen 2024 | 27,20 | 27,22 | 26,84 | 27,14 | 27,14 | 6.236 |
11 gen 2024 | 27,61 | 27,42 | 26,46 | 27,40 | 27,40 | 4.984 |
10 gen 2024 | 28,10 | 28,00 | 27,18 | 27,56 | 27,56 | 6.656 |
09 gen 2024 | 27,89 | 28,16 | 27,22 | 27,88 | 27,88 | 10.404 |
08 gen 2024 | 27,69 | 28,00 | 27,37 | 27,88 | 27,88 | 9.960 |
05 gen 2024 | 27,09 | 27,58 | 26,76 | 27,02 | 27,02 | 6.122 |
04 gen 2024 | 26,81 | 27,14 | 26,50 | 26,78 | 26,78 | 4.254 |
03 gen 2024 | 27,20 | 27,62 | 26,66 | 27,50 | 27,50 | 9.355 |
02 gen 2024 | 27,40 | 27,90 | 27,10 | 27,26 | 27,26 | 4.661 |
29 dic 2023 | 26,99 | 27,68 | 26,82 | 27,00 | 27,00 | 4.538 |
28 dic 2023 | 27,28 | 27,78 | 27,18 | 27,18 | 27,18 | 2.702 |
27 dic 2023 | 26,40 | 27,22 | 26,70 | 27,11 | 27,11 | 435 |
22 dic 2023 | 26,50 | 26,60 | 26,30 | 26,50 | 26,50 | 2.635 |
21 dic 2023 | 26,40 | 26,48 | 26,08 | 26,36 | 26,36 | 1.826 |
20 dic 2023 | 25,80 | 27,30 | 26,50 | 26,58 | 26,58 | 7.262 |
19 dic 2023 | 26,29 | 26,38 | 25,44 | 25,96 | 25,96 | 6.811 |
18 dic 2023 | 27,50 | 27,32 | 26,04 | 26,04 | 26,04 | 5.893 |
15 dic 2023 | 27,30 | 28,06 | 27,20 | 27,32 | 27,32 | 5.123 |
14 dic 2023 | 26,50 | 27,54 | 26,72 | 27,01 | 27,01 | 10.944 |
13 dic 2023 | 26,70 | 26,78 | 25,86 | 26,49 | 26,49 | 8.372 |
12 dic 2023 | 26,40 | 26,78 | 26,48 | 26,48 | 26,48 | 7.743 |
11 dic 2023 | 26,99 | 26,98 | 26,60 | 26,60 | 26,60 | 7.537 |
08 dic 2023 | 27,09 | 27,66 | 27,00 | 27,02 | 27,02 | 4.752 |
*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...