Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 32,42 | 32,68 | 32,25 | 32,54 | 32,54 | 416.000 |
26 mar 2024 | 32,40 | 32,50 | 31,98 | 32,04 | 32,04 | 276.900 |
25 mar 2024 | 32,16 | 32,28 | 31,91 | 32,07 | 32,07 | 372.800 |
22 mar 2024 | 32,69 | 32,69 | 31,94 | 32,03 | 32,03 | 257.000 |
21 mar 2024 | 32,39 | 32,80 | 32,39 | 32,57 | 32,57 | 452.000 |
20 mar 2024 | 31,97 | 32,44 | 31,60 | 32,15 | 32,15 | 452.000 |
19 mar 2024 | 31,48 | 32,05 | 31,39 | 31,94 | 31,94 | 493.600 |
18 mar 2024 | 31,82 | 32,22 | 31,70 | 31,74 | 31,74 | 537.700 |
15 mar 2024 | 31,20 | 31,84 | 31,19 | 31,83 | 31,83 | 1.218.300 |
14 mar 2024 | 31,77 | 31,82 | 31,19 | 31,47 | 31,47 | 399.200 |
13 mar 2024 | 31,98 | 32,48 | 31,52 | 31,73 | 31,73 | 378.100 |
12 mar 2024 | 32,02 | 32,30 | 31,88 | 32,20 | 32,20 | 297.100 |
11 mar 2024 | 31,93 | 32,37 | 31,75 | 32,15 | 32,15 | 321.600 |
08 mar 2024 | 31,85 | 32,57 | 31,85 | 32,09 | 32,09 | 481.700 |
07 mar 2024 | 31,53 | 31,72 | 31,20 | 31,51 | 31,51 | 436.900 |
06 mar 2024 | 31,44 | 31,70 | 31,22 | 31,25 | 31,25 | 321.200 |
05 mar 2024 | 31,55 | 31,69 | 30,82 | 31,10 | 31,10 | 543.600 |
04 mar 2024 | 32,23 | 32,42 | 31,69 | 31,94 | 31,94 | 551.300 |
01 mar 2024 | 33,10 | 33,26 | 31,85 | 32,13 | 32,13 | 838.100 |
29 feb 2024 | 31,54 | 33,43 | 31,40 | 32,91 | 32,91 | 1.100.800 |
28 feb 2024 | 30,80 | 31,34 | 30,63 | 30,97 | 30,97 | 503.100 |
27 feb 2024 | 31,22 | 31,31 | 30,98 | 31,22 | 31,22 | 589.900 |
26 feb 2024 | 30,88 | 31,40 | 30,79 | 31,02 | 31,02 | 587.400 |
23 feb 2024 | 30,71 | 31,15 | 30,61 | 30,90 | 30,90 | 447.500 |
22 feb 2024 | 30,33 | 30,59 | 30,02 | 30,56 | 30,56 | 689.100 |
21 feb 2024 | 30,25 | 30,42 | 29,98 | 30,31 | 30,31 | 451.700 |
20 feb 2024 | 30,35 | 30,77 | 30,31 | 30,56 | 30,56 | 415.000 |
16 feb 2024 | 31,49 | 31,62 | 30,82 | 30,82 | 30,82 | 488.100 |
15 feb 2024 | 31,65 | 31,88 | 31,08 | 31,84 | 31,84 | 584.600 |
14 feb 2024 | 30,46 | 31,39 | 30,36 | 31,32 | 31,32 | 724.300 |
13 feb 2024 | 29,90 | 30,45 | 29,64 | 30,01 | 30,01 | 954.800 |
12 feb 2024 | 30,45 | 31,26 | 30,45 | 31,09 | 31,09 | 529.200 |
09 feb 2024 | 29,80 | 30,64 | 29,72 | 30,56 | 30,56 | 498.700 |
08 feb 2024 | 28,95 | 29,76 | 28,93 | 29,73 | 29,73 | 993.800 |
07 feb 2024 | 29,40 | 29,62 | 29,00 | 29,11 | 29,11 | 682.500 |
06 feb 2024 | 28,98 | 29,26 | 28,87 | 29,21 | 29,21 | 548.200 |
05 feb 2024 | 29,18 | 29,28 | 28,79 | 28,92 | 28,92 | 610.900 |
02 feb 2024 | 29,38 | 29,81 | 29,07 | 29,48 | 29,48 | 831.900 |
01 feb 2024 | 30,27 | 30,55 | 29,57 | 29,71 | 29,71 | 988.500 |
31 gen 2024 | 30,65 | 31,09 | 29,99 | 30,07 | 30,07 | 614.600 |
30 gen 2024 | 31,44 | 31,49 | 30,78 | 30,88 | 30,88 | 503.200 |
29 gen 2024 | 30,62 | 31,34 | 30,43 | 31,34 | 31,34 | 462.300 |
26 gen 2024 | 30,51 | 30,72 | 30,38 | 30,53 | 30,53 | 450.200 |
25 gen 2024 | 30,83 | 30,87 | 29,96 | 30,30 | 30,30 | 599.000 |
24 gen 2024 | 30,96 | 31,23 | 30,20 | 30,41 | 30,41 | 664.100 |
23 gen 2024 | 30,93 | 30,93 | 30,37 | 30,76 | 30,76 | 505.100 |
22 gen 2024 | 30,37 | 30,77 | 30,26 | 30,62 | 30,62 | 629.700 |
19 gen 2024 | 29,78 | 30,02 | 29,33 | 30,01 | 30,01 | 485.500 |
18 gen 2024 | 29,82 | 29,89 | 29,18 | 29,61 | 29,61 | 683.900 |
17 gen 2024 | 29,51 | 29,76 | 29,44 | 29,54 | 29,54 | 704.800 |
16 gen 2024 | 29,82 | 30,20 | 29,16 | 30,05 | 30,05 | 648.200 |
12 gen 2024 | 31,00 | 31,12 | 30,18 | 30,19 | 30,19 | 425.800 |
11 gen 2024 | 30,42 | 30,83 | 30,14 | 30,81 | 30,81 | 630.200 |
10 gen 2024 | 29,64 | 30,42 | 29,51 | 30,41 | 30,41 | 669.400 |
09 gen 2024 | 29,66 | 29,88 | 29,47 | 29,77 | 29,77 | 907.900 |
08 gen 2024 | 29,30 | 30,02 | 29,30 | 30,02 | 30,02 | 616.700 |
05 gen 2024 | 29,05 | 29,49 | 28,94 | 29,31 | 29,31 | 730.700 |
04 gen 2024 | 29,60 | 29,79 | 29,28 | 29,33 | 29,33 | 913.400 |
03 gen 2024 | 30,03 | 30,26 | 29,51 | 29,53 | 29,53 | 781.200 |
02 gen 2024 | 30,28 | 30,66 | 30,01 | 30,38 | 30,38 | 553.300 |
29 dic 2023 | 30,58 | 30,85 | 30,38 | 30,60 | 30,60 | 586.800 |
28 dic 2023 | 30,43 | 30,78 | 30,43 | 30,56 | 30,56 | 337.100 |
27 dic 2023 | 30,57 | 30,77 | 30,44 | 30,60 | 30,60 | 474.300 |
26 dic 2023 | 30,47 | 30,77 | 30,35 | 30,56 | 30,56 | 313.100 |
22 dic 2023 | 30,23 | 30,43 | 29,71 | 30,31 | 30,31 | 441.000 |
21 dic 2023 | 30,01 | 30,36 | 29,68 | 30,09 | 30,09 | 395.800 |
20 dic 2023 | 30,36 | 30,91 | 29,67 | 29,69 | 29,69 | 917.700 |
19 dic 2023 | 29,91 | 30,52 | 29,91 | 30,36 | 30,36 | 652.100 |
18 dic 2023 | 29,77 | 29,98 | 29,40 | 29,73 | 29,73 | 628.700 |
15 dic 2023 | 29,69 | 29,91 | 29,24 | 29,72 | 29,72 | 3.214.400 |
14 dic 2023 | 29,68 | 30,43 | 29,49 | 29,64 | 29,64 | 1.033.400 |
13 dic 2023 | 28,29 | 29,33 | 28,11 | 29,24 | 29,24 | 653.000 |
12 dic 2023 | 27,90 | 28,52 | 27,85 | 28,32 | 28,32 | 584.200 |
11 dic 2023 | 27,72 | 28,20 | 27,72 | 28,00 | 28,00 | 495.900 |
08 dic 2023 | 27,28 | 27,87 | 27,28 | 27,83 | 27,83 | 487.500 |
07 dic 2023 | 27,05 | 27,64 | 26,87 | 27,43 | 27,43 | 515.200 |
06 dic 2023 | 27,40 | 27,95 | 27,12 | 27,13 | 27,13 | 569.600 |
05 dic 2023 | 27,51 | 27,95 | 27,25 | 27,42 | 27,42 | 361.500 |
04 dic 2023 | 27,36 | 27,91 | 27,22 | 27,60 | 27,60 | 597.700 |
01 dic 2023 | 26,85 | 27,43 | 26,69 | 27,42 | 27,42 | 1.152.600 |
30 nov 2023 | 27,04 | 27,04 | 26,43 | 26,74 | 26,74 | 1.277.600 |
29 nov 2023 | 27,42 | 27,67 | 27,11 | 27,15 | 27,15 | 1.655.400 |
28 nov 2023 | 26,56 | 27,10 | 26,43 | 27,07 | 27,07 | 595.900 |
27 nov 2023 | 26,17 | 26,58 | 25,09 | 26,55 | 26,55 | 764.200 |
24 nov 2023 | 25,68 | 26,22 | 24,76 | 26,22 | 26,22 | 262.500 |
22 nov 2023 | 26,54 | 26,82 | 25,75 | 25,80 | 25,80 | 549.000 |
21 nov 2023 | 26,50 | 26,95 | 25,56 | 26,35 | 26,35 | 690.300 |
20 nov 2023 | 25,70 | 26,55 | 25,61 | 26,52 | 26,52 | 947.600 |
17 nov 2023 | 25,84 | 26,24 | 25,61 | 25,73 | 25,73 | 1.039.300 |
16 nov 2023 | 25,92 | 26,20 | 25,48 | 25,60 | 25,60 | 1.284.700 |
15 nov 2023 | 26,55 | 26,60 | 25,96 | 26,05 | 26,05 | 885.700 |
14 nov 2023 | 26,94 | 26,94 | 25,95 | 26,62 | 26,62 | 965.400 |
13 nov 2023 | 25,91 | 26,22 | 25,70 | 25,96 | 25,96 | 1.002.700 |
10 nov 2023 | 26,11 | 26,57 | 25,68 | 26,10 | 26,10 | 21.710.900 |
09 nov 2023 | 25,50 | 26,67 | 25,47 | 26,04 | 26,04 | 3.241.800 |
08 nov 2023 | 24,55 | 24,70 | 24,32 | 24,45 | 24,45 | 1.041.600 |
07 nov 2023 | 24,02 | 24,81 | 24,02 | 24,59 | 24,59 | 583.200 |
06 nov 2023 | 23,93 | 24,78 | 23,90 | 24,10 | 24,10 | 1.453.800 |
03 nov 2023 | 23,35 | 24,27 | 23,03 | 24,09 | 24,09 | 786.300 |
02 nov 2023 | 20,62 | 23,07 | 20,62 | 23,03 | 23,03 | 971.800 |
*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...