Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 28,94 | 29,11 | 28,89 | 29,11 | 29,11 | 40.500 |
04 giu 2024 | 28,77 | 28,81 | 28,63 | 28,72 | 28,72 | 33.500 |
03 giu 2024 | 28,76 | 28,87 | 28,50 | 28,51 | 28,51 | 25.600 |
31 mag 2024 | 28,59 | 28,73 | 28,49 | 28,73 | 28,73 | 44.700 |
30 mag 2024 | 28,57 | 28,68 | 28,52 | 28,65 | 28,65 | 33.400 |
29 mag 2024 | 28,52 | 28,56 | 28,01 | 28,39 | 28,39 | 43.400 |
28 mag 2024 | 28,91 | 28,96 | 28,82 | 28,94 | 28,94 | 29.700 |
24 mag 2024 | 28,50 | 29,00 | 28,50 | 29,00 | 29,00 | 30.900 |
23 mag 2024 | 29,12 | 29,12 | 28,72 | 28,72 | 28,72 | 24.400 |
22 mag 2024 | 29,03 | 29,49 | 28,88 | 29,03 | 29,03 | 78.100 |
21 mag 2024 | 29,18 | 29,25 | 29,10 | 29,11 | 29,11 | 56.700 |
20 mag 2024 | 29,25 | 29,36 | 29,25 | 29,32 | 29,32 | 34.500 |
17 mag 2024 | 29,09 | 29,50 | 29,09 | 29,22 | 29,22 | 59.400 |
16 mag 2024 | 29,20 | 29,30 | 29,13 | 29,23 | 29,23 | 28.500 |
15 mag 2024 | 29,09 | 29,35 | 29,09 | 29,29 | 29,29 | 38.100 |
14 mag 2024 | 28,81 | 29,07 | 28,81 | 29,07 | 29,07 | 27.900 |
13 mag 2024 | 28,55 | 28,92 | 28,55 | 28,86 | 28,86 | 27.100 |
10 mag 2024 | 28,78 | 28,79 | 28,67 | 28,71 | 28,71 | 23.900 |
09 mag 2024 | 28,42 | 28,70 | 28,41 | 28,63 | 28,63 | 60.100 |
08 mag 2024 | 28,40 | 28,66 | 27,96 | 28,51 | 28,51 | 70.200 |
07 mag 2024 | 28,44 | 28,88 | 28,42 | 28,43 | 28,43 | 42.900 |
06 mag 2024 | 28,40 | 28,54 | 28,40 | 28,46 | 28,46 | 592.700 |
03 mag 2024 | 28,59 | 28,59 | 28,12 | 28,28 | 28,28 | 30.400 |
02 mag 2024 | 27,70 | 28,06 | 27,70 | 27,91 | 27,91 | 30.300 |
01 mag 2024 | 27,59 | 27,85 | 27,45 | 27,57 | 27,57 | 47.300 |
30 apr 2024 | 27,83 | 27,96 | 27,60 | 27,60 | 27,60 | 79.500 |
29 apr 2024 | 27,93 | 28,04 | 27,86 | 27,96 | 27,96 | 30.800 |
26 apr 2024 | 27,86 | 27,90 | 27,77 | 27,90 | 27,90 | 23.400 |
25 apr 2024 | 27,18 | 27,70 | 27,18 | 27,60 | 27,60 | 56.100 |
24 apr 2024 | 27,72 | 27,84 | 27,59 | 27,71 | 27,71 | 17.400 |
23 apr 2024 | 27,58 | 27,86 | 27,57 | 27,75 | 27,75 | 38.700 |
22 apr 2024 | 26,75 | 27,55 | 26,75 | 27,41 | 27,41 | 3.650.700 |
19 apr 2024 | 26,78 | 27,07 | 26,78 | 26,96 | 26,96 | 58.100 |
18 apr 2024 | 27,29 | 27,29 | 27,02 | 27,11 | 27,11 | 50.800 |
17 apr 2024 | 27,13 | 27,54 | 27,09 | 27,11 | 27,11 | 41.300 |
16 apr 2024 | 27,07 | 27,25 | 27,02 | 27,08 | 27,08 | 48.400 |
15 apr 2024 | 27,73 | 27,73 | 27,32 | 27,38 | 27,38 | 36.900 |
12 apr 2024 | 27,74 | 27,75 | 27,42 | 27,42 | 27,42 | 56.600 |
11 apr 2024 | 27,88 | 28,05 | 27,69 | 27,95 | 27,95 | 34.200 |
10 apr 2024 | 28,03 | 28,10 | 27,50 | 27,89 | 27,89 | 78.300 |
09 apr 2024 | 28,35 | 28,35 | 28,14 | 28,24 | 28,24 | 47.600 |
08 apr 2024 | 28,38 | 28,44 | 28,22 | 28,28 | 28,28 | 10.454.500 |
05 apr 2024 | 27,95 | 28,11 | 27,87 | 28,04 | 28,04 | 29.400 |
04 apr 2024 | 28,43 | 28,43 | 28,02 | 28,02 | 28,02 | 17.400 |
03 apr 2024 | 28,15 | 28,30 | 28,10 | 28,17 | 28,17 | 38.800 |
02 apr 2024 | 28,13 | 28,29 | 28,05 | 28,12 | 28,12 | 40.900 |
01 apr 2024 | 28,18 | 28,63 | 28,18 | 28,27 | 28,27 | 54.000 |
28 mar 2024 | 28,47 | 28,47 | 28,28 | 28,29 | 28,29 | 27.700 |
27 mar 2024 | 28,30 | 28,42 | 28,29 | 28,42 | 28,42 | 53.400 |
26 mar 2024 | 28,36 | 28,67 | 28,34 | 28,34 | 28,34 | 44.700 |
25 mar 2024 | 28,35 | 28,43 | 28,26 | 28,26 | 28,26 | 49.200 |
22 mar 2024 | 28,68 | 28,68 | 28,34 | 28,57 | 28,57 | 38.200 |
21 mar 2024 | 28,46 | 28,57 | 28,37 | 28,47 | 28,47 | 24.100 |
20 mar 2024 | 28,14 | 28,44 | 28,06 | 28,44 | 28,44 | 30.600 |
19 mar 2024 | 27,98 | 28,14 | 27,94 | 28,01 | 28,01 | 23.200 |
18 mar 2024 | 28,33 | 28,33 | 27,88 | 28,13 | 28,13 | 41.500 |
15 mar 2024 | 28,15 | 28,15 | 27,97 | 28,04 | 28,04 | 77.300 |
14 mar 2024 | 28,47 | 28,47 | 27,89 | 28,07 | 28,07 | 159.100 |
13 mar 2024 | 28,44 | 28,66 | 28,44 | 28,55 | 28,55 | 40.700 |
12 mar 2024 | 27,96 | 28,67 | 27,96 | 28,45 | 28,45 | 51.200 |
11 mar 2024 | 28,02 | 28,19 | 27,99 | 28,07 | 28,07 | 51.000 |
08 mar 2024 | 28,45 | 28,52 | 28,11 | 28,32 | 28,32 | 54.800 |
07 mar 2024 | 28,19 | 28,44 | 28,16 | 28,35 | 28,35 | 68.800 |
06 mar 2024 | 27,85 | 28,07 | 27,85 | 28,05 | 28,05 | 69.700 |
05 mar 2024 | 27,62 | 27,74 | 27,52 | 27,52 | 27,52 | 84.600 |
04 mar 2024 | 27,89 | 28,13 | 27,66 | 27,67 | 27,67 | 25.500 |
01 mar 2024 | 27,50 | 27,81 | 27,49 | 27,71 | 27,71 | 35.000 |
29 feb 2024 | 27,48 | 27,52 | 27,28 | 27,38 | 27,38 | 25.400 |
28 feb 2024 | 27,44 | 27,61 | 27,39 | 27,45 | 27,45 | 36.400 |
27 feb 2024 | 27,60 | 27,65 | 27,50 | 27,60 | 27,60 | 73.000 |
26 feb 2024 | 27,81 | 27,81 | 27,44 | 27,48 | 27,48 | 18.600 |
23 feb 2024 | 27,54 | 27,61 | 27,48 | 27,57 | 27,57 | 29.400 |
22 feb 2024 | 27,42 | 27,61 | 27,42 | 27,51 | 27,51 | 44.600 |
21 feb 2024 | 27,20 | 27,25 | 27,08 | 27,16 | 27,16 | 30.800 |
20 feb 2024 | 27,24 | 27,30 | 26,93 | 27,14 | 27,14 | 59.100 |
16 feb 2024 | 27,10 | 27,25 | 27,08 | 27,09 | 27,09 | 31.400 |
15 feb 2024 | 26,90 | 27,20 | 26,90 | 27,06 | 27,06 | 55.000 |
14 feb 2024 | 26,75 | 26,93 | 26,64 | 26,93 | 26,93 | 68.200 |
13 feb 2024 | 26,58 | 27,07 | 26,58 | 26,67 | 26,67 | 146.700 |
12 feb 2024 | 26,96 | 27,26 | 26,85 | 27,12 | 27,12 | 137.000 |
09 feb 2024 | 26,80 | 26,98 | 26,76 | 26,94 | 26,94 | 37.300 |
08 feb 2024 | 26,80 | 26,86 | 26,75 | 26,80 | 26,80 | 31.100 |
07 feb 2024 | 26,79 | 27,07 | 26,76 | 26,82 | 26,82 | 43.600 |
06 feb 2024 | 26,68 | 26,87 | 26,68 | 26,82 | 26,82 | 62.500 |
05 feb 2024 | 26,42 | 26,75 | 26,39 | 26,51 | 26,51 | 1.355.300 |
02 feb 2024 | 26,42 | 26,64 | 26,42 | 26,51 | 26,51 | 33.600 |
01 feb 2024 | 26,56 | 26,75 | 26,46 | 26,71 | 26,71 | 50.700 |
31 gen 2024 | 26,35 | 26,85 | 26,35 | 26,38 | 26,38 | 35.600 |
30 gen 2024 | 26,60 | 26,62 | 26,46 | 26,47 | 26,47 | 42.200 |
29 gen 2024 | 26,49 | 26,68 | 26,38 | 26,61 | 26,61 | 140.100 |
26 gen 2024 | 26,57 | 26,75 | 26,54 | 26,55 | 26,55 | 36.000 |
25 gen 2024 | 26,41 | 26,47 | 26,18 | 26,37 | 26,37 | 60.900 |
24 gen 2024 | 26,49 | 26,69 | 26,28 | 26,33 | 26,33 | 41.200 |
23 gen 2024 | 26,03 | 26,43 | 25,92 | 26,43 | 26,43 | 97.500 |
22 gen 2024 | 26,04 | 26,08 | 25,99 | 26,08 | 26,08 | 12.500 |
19 gen 2024 | 25,74 | 26,08 | 25,74 | 26,08 | 26,08 | 23.400 |
18 gen 2024 | 25,83 | 26,07 | 25,74 | 26,07 | 26,07 | 54.700 |
17 gen 2024 | 25,55 | 25,85 | 25,50 | 25,79 | 25,79 | 30.900 |
16 gen 2024 | 25,74 | 26,00 | 25,74 | 25,80 | 25,80 | 22.000 |
12 gen 2024 | 26,32 | 26,37 | 26,18 | 26,36 | 26,36 | 6.100 |
*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...