Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 29,01 | 29,16 | 28,85 | 29,16 | 29,16 | 10.031 |
03 mag 2024 | 28,18 | 29,00 | 27,95 | 28,71 | 28,71 | 27.919 |
02 mag 2024 | 28,30 | 28,38 | 27,70 | 27,98 | 27,98 | 73.898 |
01 mag 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | 47.389 |
30 apr 2024 | 27,69 | 27,78 | 27,45 | 27,59 | 27,59 | 136.956 |
29 apr 2024 | 27,60 | 27,80 | 27,49 | 27,73 | 27,73 | 25.818 |
26 apr 2024 | 27,33 | 27,61 | 27,12 | 27,49 | 27,49 | 210.789 |
25 apr 2024 | 27,04 | 27,14 | 26,72 | 26,98 | 26,98 | 193.281 |
24 apr 2024 | 27,50 | 27,50 | 26,98 | 27,12 | 27,12 | 1.591.411 |
23 apr 2024 | 27,10 | 27,49 | 26,95 | 27,35 | 27,35 | 334.880 |
22 apr 2024 | 26,91 | 27,45 | 26,91 | 27,06 | 27,06 | 168.688 |
19 apr 2024 | 26,71 | 26,98 | 26,62 | 26,86 | 26,86 | 179.300 |
18 apr 2024 | 26,98 | 27,04 | 26,66 | 26,84 | 26,84 | 301.609 |
17 apr 2024 | 26,75 | 27,14 | 26,67 | 26,99 | 26,99 | 342.163 |
16 apr 2024 | 26,75 | 27,01 | 26,69 | 26,81 | 26,81 | 111.382 |
15 apr 2024 | 26,99 | 27,51 | 26,98 | 27,14 | 27,14 | 1.770.082 |
12 apr 2024 | 27,90 | 27,97 | 26,91 | 27,04 | 27,04 | 405.099 |
11 apr 2024 | 27,47 | 27,72 | 27,40 | 27,67 | 27,67 | 1.113.411 |
10 apr 2024 | 27,25 | 27,66 | 27,23 | 27,53 | 27,53 | 440.142 |
09 apr 2024 | 27,41 | 27,42 | 26,99 | 27,14 | 27,14 | 514.125 |
08 apr 2024 | 27,56 | 27,58 | 27,21 | 27,33 | 27,33 | 1.202.481 |
05 apr 2024 | 27,36 | 27,84 | 27,29 | 27,58 | 27,58 | 776.783 |
04 apr 2024 | 28,00 | 28,38 | 27,53 | 27,77 | 27,77 | 1.311.978 |
03 apr 2024 | 26,97 | 28,70 | 26,82 | 27,73 | 27,73 | 407.089 |
02 apr 2024 | 27,80 | 27,88 | 26,85 | 27,02 | 27,02 | 788.050 |
28 mar 2024 | 27,18 | 28,04 | 27,18 | 27,57 | 27,57 | 336.300 |
27 mar 2024 | 26,90 | 27,23 | 26,78 | 26,92 | 26,92 | 557.649 |
26 mar 2024 | 26,93 | 27,33 | 26,90 | 26,92 | 26,92 | 911.792 |
25 mar 2024 | 27,32 | 27,34 | 26,93 | 26,99 | 26,99 | 112.045 |
22 mar 2024 | 27,24 | 27,47 | 27,17 | 27,41 | 27,41 | 179.840 |
21 mar 2024 | 27,71 | 27,84 | 27,10 | 27,32 | 27,32 | 197.819 |
20 mar 2024 | 26,98 | 27,49 | 26,86 | 27,24 | 27,24 | 296.192 |
19 mar 2024 | 26,65 | 26,95 | 26,52 | 26,80 | 26,80 | 333.134 |
18 mar 2024 | 26,93 | 27,10 | 26,60 | 26,77 | 26,77 | 328.810 |
15 mar 2024 | 27,49 | 27,61 | 27,24 | 27,32 | 27,32 | 39.470 |
14 mar 2024 | 26,97 | 27,49 | 26,92 | 27,16 | 27,16 | 182.961 |
13 mar 2024 | 26,82 | 26,93 | 26,70 | 26,93 | 26,93 | 1.548.361 |
12 mar 2024 | 26,64 | 26,83 | 26,51 | 26,60 | 26,60 | 19.424 |
11 mar 2024 | 26,62 | 26,78 | 26,46 | 26,60 | 26,60 | 258.633 |
08 mar 2024 | 27,15 | 27,16 | 26,76 | 26,85 | 26,85 | 249.841 |
07 mar 2024 | 27,02 | 27,45 | 27,00 | 27,00 | 27,00 | 480.030 |
06 mar 2024 | 27,18 | 27,33 | 27,01 | 27,13 | 27,13 | 535.169 |
05 mar 2024 | 27,28 | 27,42 | 27,12 | 27,26 | 27,26 | 179.837 |
04 mar 2024 | 27,69 | 27,79 | 27,38 | 27,51 | 27,51 | 551.119 |
01 mar 2024 | 27,88 | 28,00 | 26,46 | 27,29 | 27,29 | 888.788 |
29 feb 2024 | 27,25 | 28,75 | 26,36 | 28,09 | 28,09 | 1.066.128 |
28 feb 2024 | 26,38 | 26,56 | 26,15 | 26,37 | 26,37 | 424.344 |
27 feb 2024 | 26,94 | 27,02 | 26,35 | 26,41 | 26,41 | 350.895 |
26 feb 2024 | 27,00 | 27,37 | 26,92 | 27,27 | 27,27 | 848.197 |
23 feb 2024 | 26,97 | 26,98 | 26,75 | 26,95 | 26,95 | 396.469 |
22 feb 2024 | 27,10 | 27,10 | 26,69 | 26,95 | 26,95 | 248.618 |
21 feb 2024 | 27,09 | 27,14 | 26,71 | 26,82 | 26,82 | 254.469 |
20 feb 2024 | 27,00 | 27,04 | 26,84 | 27,01 | 27,01 | 1.028.592 |
19 feb 2024 | 26,64 | 27,07 | 26,56 | 27,03 | 27,03 | 992.285 |
16 feb 2024 | 26,88 | 26,95 | 26,72 | 26,87 | 26,87 | 145.393 |
15 feb 2024 | 27,47 | 27,50 | 26,58 | 26,81 | 26,81 | 440.443 |
14 feb 2024 | 27,30 | 27,37 | 27,10 | 27,24 | 27,24 | 1.553.218 |
13 feb 2024 | 27,47 | 27,49 | 26,94 | 27,37 | 27,37 | 131.013 |
12 feb 2024 | 27,36 | 27,51 | 27,27 | 27,48 | 27,48 | 2.349.029 |
09 feb 2024 | 27,15 | 27,43 | 27,00 | 27,24 | 27,24 | 735.029 |
08 feb 2024 | 27,39 | 27,60 | 27,25 | 27,53 | 27,53 | 1.450.889 |
07 feb 2024 | 27,28 | 27,39 | 27,20 | 27,32 | 27,32 | 257.264 |
06 feb 2024 | 26,97 | 27,35 | 26,87 | 27,30 | 27,30 | 245.033 |
05 feb 2024 | 27,03 | 27,19 | 26,61 | 26,90 | 26,90 | 225.201 |
02 feb 2024 | 27,60 | 27,65 | 27,03 | 27,26 | 27,26 | 420.269 |
01 feb 2024 | 27,42 | 27,42 | 26,91 | 27,22 | 27,22 | 155.146 |
31 gen 2024 | 27,00 | 27,67 | 26,95 | 27,37 | 27,37 | 478.993 |
30 gen 2024 | 27,75 | 27,77 | 27,49 | 27,67 | 27,67 | 104.055 |
29 gen 2024 | 27,70 | 27,78 | 27,50 | 27,50 | 27,50 | 3.091.098 |
26 gen 2024 | 27,76 | 27,82 | 27,64 | 27,76 | 27,76 | 419.208 |
25 gen 2024 | 27,46 | 27,85 | 27,29 | 27,71 | 27,71 | 410.377 |
24 gen 2024 | 27,23 | 27,51 | 27,06 | 27,15 | 27,15 | 488.239 |
23 gen 2024 | 27,72 | 27,75 | 27,24 | 27,39 | 27,39 | 320.215 |
22 gen 2024 | 27,23 | 27,75 | 27,19 | 27,66 | 27,66 | 1.633.448 |
19 gen 2024 | 26,92 | 27,48 | 26,89 | 27,25 | 27,25 | 1.759.897 |
18 gen 2024 | 26,62 | 26,95 | 26,60 | 26,62 | 26,62 | 237.990 |
17 gen 2024 | 26,32 | 26,52 | 26,27 | 26,51 | 26,51 | 1.287.149 |
16 gen 2024 | 26,74 | 26,79 | 26,50 | 26,61 | 26,61 | 258.883 |
15 gen 2024 | 26,78 | 26,95 | 26,69 | 26,89 | 26,89 | 576.345 |
12 gen 2024 | 26,33 | 26,96 | 26,20 | 26,74 | 26,74 | 372.580 |
11 gen 2024 | 25,86 | 26,36 | 25,79 | 26,13 | 26,13 | 459.316 |
10 gen 2024 | 25,34 | 25,65 | 25,25 | 25,36 | 25,36 | 526.590 |
09 gen 2024 | 25,30 | 25,39 | 25,04 | 25,25 | 25,25 | 248.616 |
08 gen 2024 | 25,10 | 25,32 | 25,03 | 25,29 | 25,29 | 158.618 |
05 gen 2024 | 24,99 | 25,24 | 24,77 | 25,18 | 25,18 | 163.230 |
04 gen 2024 | 25,08 | 25,33 | 25,01 | 25,17 | 25,17 | 567.261 |
03 gen 2024 | 25,31 | 25,34 | 24,96 | 25,09 | 25,09 | 445.543 |
02 gen 2024 | 25,88 | 25,89 | 25,26 | 25,32 | 25,32 | 543.284 |
29 dic 2023 | 25,89 | 25,96 | 25,76 | 25,82 | 25,82 | 291.051 |
28 dic 2023 | 25,85 | 25,92 | 25,70 | 25,81 | 25,81 | 174.969 |
27 dic 2023 | 25,48 | 25,98 | 25,39 | 25,88 | 25,88 | 133.988 |
22 dic 2023 | 25,71 | 25,87 | 25,60 | 25,81 | 25,81 | 434.005 |
21 dic 2023 | 25,76 | 26,04 | 25,69 | 25,76 | 25,76 | 377.990 |
20 dic 2023 | 26,03 | 26,26 | 26,01 | 26,04 | 26,04 | 334.310 |
19 dic 2023 | 26,49 | 26,73 | 25,84 | 26,43 | 26,43 | 2.841.544 |
18 dic 2023 | 25,78 | 26,37 | 25,78 | 26,30 | 26,30 | 709.335 |
15 dic 2023 | 25,80 | 26,12 | 25,67 | 26,01 | 26,01 | 449.718 |
14 dic 2023 | 25,88 | 26,30 | 25,55 | 25,98 | 25,98 | 5.716.072 |
13 dic 2023 | 25,76 | 25,90 | 25,59 | 25,66 | 25,66 | 759.820 |
12 dic 2023 | 25,33 | 25,83 | 25,22 | 25,69 | 25,69 | 877.654 |
*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...