Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 28,21 | 28,21 | 27,83 | 28,11 | 28,11 | 39 |
07 mag 2024 | 28,68 | 28,85 | 28,60 | 28,00 | 28,00 | 595 |
06 mag 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
03 mag 2024 | 27,54 | 28,17 | 27,54 | 27,51 | 27,51 | 876 |
02 mag 2024 | 27,34 | 27,40 | 27,21 | 26,74 | 26,74 | 1.028 |
30 apr 2024 | 27,50 | 27,72 | 27,14 | 26,54 | 26,54 | 2.694 |
29 apr 2024 | 26,14 | 26,14 | 26,14 | 26,23 | 26,23 | 470 |
26 apr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
25 apr 2024 | 25,60 | 25,60 | 25,60 | 25,11 | 25,11 | 1.005 |
24 apr 2024 | 25,70 | 25,70 | 25,70 | 25,36 | 25,36 | 20 |
23 apr 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
22 apr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
19 apr 2024 | 25,15 | 25,15 | 25,15 | 25,08 | 25,08 | 1.000 |
18 apr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
17 apr 2024 | 24,68 | 24,68 | 24,47 | 24,49 | 24,49 | 315 |
16 apr 2024 | 24,63 | 24,83 | 24,63 | 24,88 | 24,88 | 52 |
15 apr 2024 | 25,37 | 25,37 | 25,37 | 25,11 | 25,11 | 137 |
12 apr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
11 apr 2024 | 24,90 | 24,90 | 24,90 | 25,02 | 25,02 | 1.000 |
10 apr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
09 apr 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
08 apr 2024 | 25,58 | 25,64 | 25,58 | 25,65 | 25,65 | 603 |
05 apr 2024 | 25,48 | 25,48 | 25,48 | 25,13 | 25,13 | 300 |
04 apr 2024 | 26,10 | 26,10 | 25,95 | 26,07 | 26,07 | 228 |
03 apr 2024 | 26,10 | 26,34 | 26,10 | 26,15 | 26,15 | 552 |
02 apr 2024 | 26,30 | 26,40 | 26,29 | 26,44 | 26,44 | 140 |
28 mar 2024 | 27,21 | 27,24 | 27,21 | 27,43 | 27,43 | 280 |
27 mar 2024 | 27,25 | 27,25 | 27,25 | 27,36 | 27,36 | 150 |
26 mar 2024 | 27,02 | 27,60 | 27,02 | 27,51 | 27,51 | 728 |
25 mar 2024 | 26,60 | 26,82 | 26,60 | 26,81 | 26,81 | 276 |
22 mar 2024 | 26,54 | 26,69 | 26,54 | 26,52 | 26,52 | 315 |
21 mar 2024 | 26,27 | 26,44 | 26,10 | 26,08 | 26,08 | 425 |
20 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
19 mar 2024 | 24,69 | 25,11 | 24,57 | 25,15 | 25,15 | 906 |
18 mar 2024 | 24,40 | 24,84 | 24,40 | 24,78 | 24,78 | 1.819 |
15 mar 2024 | 24,96 | 24,96 | 23,80 | 24,12 | 24,12 | 3.764 |
14 mar 2024 | 27,30 | 27,30 | 27,30 | 26,86 | 26,86 | 25 |
13 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
12 mar 2024 | 27,60 | 27,73 | 27,19 | 27,41 | 27,41 | 402 |
11 mar 2024 | 27,18 | 27,50 | 27,18 | 27,62 | 27,62 | 600 |
08 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
07 mar 2024 | 26,62 | 26,62 | 26,62 | 26,70 | 26,70 | 365 |
06 mar 2024 | 26,59 | 26,75 | 25,80 | 25,89 | 25,89 | 429 |
05 mar 2024 | 26,05 | 26,05 | 26,05 | 26,26 | 26,26 | 300 |
04 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
01 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
29 feb 2024 | 25,85 | 26,00 | 25,85 | 25,89 | 25,89 | 378 |
28 feb 2024 | 25,61 | 25,61 | 25,50 | 25,64 | 25,64 | 201 |
27 feb 2024 | 26,30 | 26,30 | 26,30 | 26,34 | 26,34 | 4.200 |
26 feb 2024 | 26,26 | 26,26 | 26,23 | 26,01 | 26,01 | 338 |
23 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
22 feb 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
21 feb 2024 | 26,72 | 26,72 | 26,53 | 26,47 | 26,47 | 600 |
20 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
19 feb 2024 | 27,14 | 27,14 | 26,66 | 26,68 | 26,68 | 225 |
16 feb 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
15 feb 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
14 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
13 feb 2024 | 25,88 | 25,88 | 25,88 | 25,82 | 25,82 | 11 |
12 feb 2024 | 26,51 | 26,51 | 26,51 | 26,64 | 26,64 | 75 |
09 feb 2024 | 26,60 | 26,61 | 26,00 | 26,00 | 26,00 | 530 |
08 feb 2024 | 26,75 | 26,85 | 26,74 | 26,67 | 26,67 | 790 |
07 feb 2024 | 27,18 | 27,18 | 26,56 | 26,87 | 26,87 | 1.633 |
06 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
05 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
02 feb 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
01 feb 2024 | 28,32 | 28,56 | 28,32 | 28,56 | 28,56 | 88 |
31 gen 2024 | 28,80 | 29,20 | 28,80 | 29,23 | 29,23 | 1.520 |
30 gen 2024 | 28,58 | 28,58 | 28,58 | 28,40 | 28,40 | 200 |
29 gen 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
26 gen 2024 | 27,51 | 27,53 | 27,51 | 27,63 | 27,63 | 504 |
25 gen 2024 | 26,90 | 27,50 | 26,90 | 27,42 | 27,42 | 746 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 26,82 | 26,82 | 26,82 | 27,00 | 27,00 | 1 |
19 gen 2024 | 27,10 | 27,10 | 27,00 | 26,98 | 26,98 | 1.210 |
18 gen 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
17 gen 2024 | 26,47 | 26,47 | 26,16 | 26,46 | 26,46 | 1.847 |
16 gen 2024 | 27,30 | 27,30 | 27,21 | 27,20 | 27,20 | 512 |
15 gen 2024 | 28,18 | 28,18 | 27,23 | 27,55 | 27,55 | 898 |
12 gen 2024 | 27,55 | 27,84 | 27,55 | 27,72 | 27,72 | 750 |
11 gen 2024 | 27,80 | 27,91 | 27,80 | 27,18 | 27,18 | 210 |
10 gen 2024 | 27,80 | 27,80 | 27,79 | 27,54 | 27,54 | 1.000 |
09 gen 2024 | 27,24 | 27,24 | 27,24 | 27,22 | 27,22 | 203 |
08 gen 2024 | 26,99 | 26,99 | 26,63 | 27,36 | 27,36 | 504 |
05 gen 2024 | 27,18 | 27,18 | 27,10 | 27,12 | 27,12 | 3.101 |
04 gen 2024 | 27,39 | 28,23 | 27,39 | 27,48 | 27,48 | 165 |
03 gen 2024 | 27,51 | 27,51 | 27,09 | 27,36 | 27,36 | 2.358 |
02 gen 2024 | 28,58 | 28,72 | 28,13 | 28,16 | 28,16 | 961 |
29 dic 2023 | 27,82 | 27,82 | 27,82 | 30,60 | 30,60 | 4 |
28 dic 2023 | 28,65 | 28,67 | 28,58 | 28,68 | 28,68 | 465 |
27 dic 2023 | 28,47 | 28,47 | 28,47 | 28,69 | 28,69 | 200 |
22 dic 2023 | 28,00 | 28,30 | 28,00 | 28,36 | 28,36 | 235 |
21 dic 2023 | 28,23 | 28,23 | 28,23 | 28,10 | 28,10 | 250 |
20 dic 2023 | 28,09 | 28,09 | 27,54 | 28,30 | 28,30 | 569 |
19 dic 2023 | 28,06 | 28,73 | 27,98 | 28,02 | 28,02 | 4.644 |
18 dic 2023 | 27,98 | 27,98 | 27,64 | 27,56 | 27,56 | 403 |
15 dic 2023 | 28,67 | 28,74 | 28,18 | 28,36 | 28,36 | 540 |
14 dic 2023 | 28,92 | 29,06 | 28,37 | 28,81 | 28,81 | 6.241 |
13 dic 2023 | 26,50 | 26,50 | 26,50 | 26,51 | 26,51 | 210 |
*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...