Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 27,73 | 28,00 | 27,60 | 27,98 | 27,98 | 14.145 |
27 mar 2024 | 27,48 | 27,72 | 27,45 | 27,72 | 27,72 | 5.199 |
26 mar 2024 | 27,13 | 27,60 | 27,10 | 27,10 | 27,10 | 6.273 |
25 mar 2024 | 27,17 | 27,20 | 27,04 | 27,05 | 27,05 | 15.566 |
22 mar 2024 | 27,08 | 27,10 | 27,00 | 27,10 | 27,10 | 30.664 |
21 mar 2024 | 26,30 | 27,05 | 26,56 | 26,98 | 26,98 | 27.576 |
20 mar 2024 | 25,83 | 26,30 | 25,60 | 25,60 | 25,60 | 18.789 |
19 mar 2024 | 25,52 | 25,60 | 25,55 | 25,60 | 25,60 | 28.394 |
18 mar 2024 | 25,58 | 25,50 | 25,35 | 25,50 | 25,50 | 47.402 |
15 mar 2024 | 25,52 | 26,10 | 25,40 | 25,40 | 25,40 | 2.227 |
14 mar 2024 | 25,77 | 26,05 | 25,49 | 25,50 | 25,50 | 3.997 |
13 mar 2024 | 26,25 | 26,15 | 25,75 | 25,75 | 25,75 | 2.115 |
12 mar 2024 | 26,85 | 26,65 | 26,55 | 26,55 | 26,55 | 482 |
11 mar 2024 | 26,00 | 26,60 | 26,30 | 26,54 | 26,54 | 5.783 |
08 mar 2024 | 25,52 | 26,05 | 25,55 | 25,93 | 25,93 | 13.785 |
07 mar 2024 | 25,08 | 25,90 | 25,40 | 25,40 | 25,40 | 9.047 |
06 mar 2024 | 25,38 | 25,45 | 25,05 | 25,26 | 25,26 | 5.475 |
05 mar 2024 | 25,17 | 25,20 | 24,80 | 25,20 | 25,20 | 112.998 |
04 mar 2024 | 25,33 | 25,40 | 25,00 | 25,15 | 25,15 | 1.961 |
01 mar 2024 | 25,58 | 25,75 | 25,35 | 25,37 | 25,37 | 8.875 |
29 feb 2024 | 26,00 | 26,25 | 25,45 | 25,45 | 25,45 | 13.026 |
28 feb 2024 | 25,38 | 25,95 | 25,40 | 25,80 | 25,80 | 3.218 |
27 feb 2024 | 26,05 | 26,30 | 26,05 | 26,20 | 26,20 | 2.821 |
26 feb 2024 | 26,50 | 26,50 | 26,00 | 26,14 | 26,14 | 4.037 |
23 feb 2024 | 26,05 | 26,45 | 26,05 | 26,45 | 26,45 | 42.043 |
22 feb 2024 | 26,10 | 26,50 | 25,95 | 26,00 | 26,00 | 2.721 |
21 feb 2024 | 25,75 | 26,17 | 25,75 | 25,95 | 25,95 | 1.623 |
20 feb 2024 | 26,10 | 26,25 | 25,85 | 25,92 | 25,92 | 4.465 |
19 feb 2024 | 26,40 | 26,60 | 26,10 | 26,30 | 26,30 | 6.041 |
16 feb 2024 | 26,50 | 26,70 | 26,15 | 26,15 | 26,15 | 2.790 |
15 feb 2024 | 26,30 | 26,50 | 26,15 | 26,50 | 26,50 | 1.766 |
14 feb 2024 | 26,40 | 26,65 | 26,15 | 26,40 | 26,40 | 5.088 |
13 feb 2024 | 26,85 | 27,15 | 26,45 | 27,15 | 27,15 | 1.708 |
12 feb 2024 | 27,40 | 27,40 | 27,20 | 27,30 | 27,30 | 2.451 |
09 feb 2024 | 26,85 | 27,20 | 26,60 | 26,60 | 26,60 | 7.647 |
08 feb 2024 | 27,35 | 27,35 | 26,60 | 26,97 | 26,97 | 6.420 |
07 feb 2024 | 26,80 | 26,80 | 26,50 | 26,50 | 26,50 | 1.956 |
06 feb 2024 | 26,95 | 27,20 | 26,80 | 26,98 | 26,98 | 9.159 |
05 feb 2024 | 27,10 | 27,10 | 26,65 | 26,86 | 26,86 | 4.752 |
02 feb 2024 | 27,65 | 27,85 | 26,90 | 26,90 | 26,90 | 1.919 |
01 feb 2024 | 27,20 | 27,20 | 27,15 | 27,15 | 27,15 | 1.478 |
31 gen 2024 | 27,45 | 27,75 | 27,40 | 27,52 | 27,52 | 4.424 |
30 gen 2024 | 27,50 | 27,80 | 27,45 | 27,55 | 27,55 | 3.663 |
29 gen 2024 | 27,25 | 27,60 | 27,25 | 27,50 | 27,50 | 7.077 |
26 gen 2024 | 27,65 | 27,70 | 27,50 | 27,62 | 27,62 | 28.246 |
25 gen 2024 | 27,65 | 27,95 | 27,65 | 27,75 | 27,75 | 4.589 |
24 gen 2024 | 27,80 | 27,90 | 27,75 | 27,80 | 27,80 | 154.346 |
23 gen 2024 | 27,55 | 27,95 | 27,50 | 27,65 | 27,65 | 12.068 |
22 gen 2024 | 28,10 | 28,30 | 27,45 | 27,70 | 27,70 | 88.102 |
19 gen 2024 | 27,90 | 27,90 | 27,45 | 27,65 | 27,65 | 22.583 |
18 gen 2024 | 28,15 | 28,15 | 27,50 | 27,56 | 27,56 | 17.881 |
17 gen 2024 | 28,25 | 28,30 | 27,75 | 28,00 | 28,00 | 20.813 |
16 gen 2024 | 28,88 | 28,95 | 28,65 | 28,81 | 28,81 | 41.796 |
15 gen 2024 | 28,60 | 28,90 | 28,50 | 28,86 | 28,86 | 7.901 |
12 gen 2024 | 28,95 | 28,95 | 28,50 | 28,59 | 28,59 | 5.637 |
11 gen 2024 | 28,85 | 28,85 | 28,20 | 28,70 | 28,70 | 6.853 |
10 gen 2024 | 29,15 | 29,20 | 28,75 | 29,04 | 29,04 | 11.953 |
09 gen 2024 | 29,45 | 29,45 | 29,18 | 29,18 | 29,18 | 3.671 |
08 gen 2024 | 29,55 | 29,60 | 29,25 | 29,28 | 29,28 | 4.700 |
05 gen 2024 | 29,25 | 29,40 | 29,10 | 29,35 | 29,35 | 7.533 |
04 gen 2024 | 29,40 | 29,70 | 29,30 | 29,45 | 29,45 | 27.656 |
03 gen 2024 | 29,60 | 29,60 | 29,10 | 29,20 | 29,20 | 12.592 |
02 gen 2024 | 29,90 | 29,90 | 29,40 | 29,72 | 29,72 | 5.839 |
29 dic 2023 | 30,10 | 30,25 | 29,65 | 29,86 | 29,86 | 11.834 |
28 dic 2023 | 30,65 | 30,75 | 30,25 | 30,31 | 30,31 | 6.360 |
27 dic 2023 | 30,45 | 30,80 | 30,45 | 30,50 | 30,50 | 6.157 |
22 dic 2023 | 30,25 | 30,40 | 29,95 | 30,33 | 30,33 | 15.511 |
21 dic 2023 | 30,40 | 30,50 | 30,00 | 30,29 | 30,29 | 5.606 |
20 dic 2023 | 30,95 | 31,00 | 30,30 | 30,53 | 30,53 | 36.450 |
19 dic 2023 | 30,50 | 30,95 | 30,45 | 30,72 | 30,72 | 10.273 |
18 dic 2023 | 29,40 | 30,50 | 29,40 | 30,14 | 30,14 | 42.799 |
15 dic 2023 | 30,50 | 30,60 | 29,70 | 29,95 | 29,95 | 62.558 |
14 dic 2023 | 29,45 | 31,35 | 29,00 | 30,68 | 30,68 | 87.009 |
13 dic 2023 | 30,10 | 30,35 | 30,10 | 30,20 | 30,20 | 1.115 |
12 dic 2023 | 31,23 | 31,25 | 30,20 | 30,34 | 30,34 | 27.099 |
11 dic 2023 | 31,38 | 31,45 | 30,85 | 31,05 | 31,05 | 44.029 |
08 dic 2023 | 31,92 | 31,85 | 31,45 | 31,62 | 31,62 | 5.495 |
07 dic 2023 | 31,83 | 31,75 | 31,40 | 31,75 | 31,75 | 6.916 |
06 dic 2023 | 31,33 | 32,00 | 31,50 | 31,79 | 31,79 | 9.777 |
05 dic 2023 | 31,23 | 31,75 | 31,35 | 31,52 | 31,52 | 5.488 |
04 dic 2023 | 31,48 | 31,70 | 31,35 | 31,55 | 31,55 | 7.742 |
01 dic 2023 | 31,02 | 31,50 | 30,45 | 31,08 | 31,08 | 7.287 |
30 nov 2023 | 31,23 | 31,60 | 30,65 | 31,52 | 31,52 | 927.262 |
29 nov 2023 | 31,23 | 31,55 | 31,23 | 31,35 | 31,35 | 13.843 |
28 nov 2023 | 31,38 | 31,30 | 30,55 | 30,82 | 30,82 | 4.113 |
27 nov 2023 | 31,02 | 31,35 | 31,05 | 31,11 | 31,11 | 5.819 |
24 nov 2023 | 30,60 | 31,15 | 30,80 | 31,07 | 31,07 | 7.868 |
23 nov 2023 | 30,60 | 31,20 | 30,70 | 31,00 | 31,00 | 3.012 |
22 nov 2023 | 30,45 | 30,85 | 30,45 | 30,51 | 30,51 | 3.898 |
21 nov 2023 | 31,33 | 31,25 | 30,35 | 30,95 | 30,95 | 29.259 |
20 nov 2023 | 31,33 | 31,40 | 30,80 | 31,40 | 31,40 | 8.827 |
17 nov 2023 | 31,08 | 31,60 | 31,15 | 31,35 | 31,35 | 4.274 |
16 nov 2023 | 31,77 | 31,55 | 31,10 | 31,36 | 31,36 | 5.244 |
15 nov 2023 | 31,48 | 32,35 | 31,20 | 31,71 | 31,71 | 15.915 |
14 nov 2023 | 29,38 | 31,65 | 29,55 | 30,01 | 30,01 | 23.084 |
13 nov 2023 | 30,50 | 30,45 | 29,29 | 29,67 | 29,67 | 6.084 |
10 nov 2023 | 30,60 | 30,70 | 30,40 | 30,49 | 30,49 | 12.421 |
09 nov 2023 | 29,77 | 31,15 | 30,20 | 30,85 | 30,85 | 25.329 |
08 nov 2023 | 29,42 | 30,15 | 29,50 | 29,50 | 29,50 | 10.301 |
07 nov 2023 | 29,08 | 29,70 | 29,00 | 29,55 | 29,55 | 6.512 |
*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...