Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 26,65 | 26,68 | 26,64 | 26,68 | 26,68 | 2.278 |
30 apr 2024 | 26,69 | 26,75 | 26,65 | 26,68 | 26,68 | 12.300 |
29 apr 2024 | 26,74 | 26,78 | 26,68 | 26,78 | 26,78 | 2.400 |
26 apr 2024 | 26,63 | 26,72 | 26,63 | 26,72 | 26,72 | 3.600 |
25 apr 2024 | 26,65 | 26,73 | 26,65 | 26,68 | 26,68 | 5.700 |
24 apr 2024 | 26,65 | 26,67 | 26,63 | 26,67 | 26,67 | 1.300 |
23 apr 2024 | 26,70 | 26,79 | 26,67 | 26,69 | 26,69 | 9.500 |
22 apr 2024 | 26,75 | 26,77 | 26,74 | 26,77 | 26,77 | 1.500 |
19 apr 2024 | 26,80 | 26,80 | 26,69 | 26,69 | 26,69 | 3.300 |
18 apr 2024 | 26,76 | 26,82 | 26,69 | 26,70 | 26,70 | 4.900 |
17 apr 2024 | 26,75 | 26,82 | 26,73 | 26,73 | 26,73 | 3.900 |
16 apr 2024 | 26,79 | 26,88 | 26,75 | 26,78 | 26,78 | 214.800 |
15 apr 2024 | 26,89 | 26,89 | 26,76 | 26,76 | 26,76 | 38.300 |
12 apr 2024 | 26,96 | 27,00 | 26,88 | 26,90 | 26,90 | 8.900 |
11 apr 2024 | 27,02 | 27,12 | 27,01 | 27,12 | 27,12 | 13.300 |
10 apr 2024 | 27,08 | 27,12 | 27,04 | 27,12 | 27,12 | 13.400 |
09 apr 2024 | 27,07 | 27,14 | 27,07 | 27,12 | 27,12 | 3.100 |
08 apr 2024 | 27,10 | 27,10 | 27,08 | 27,08 | 27,08 | 800 |
05 apr 2024 | 27,09 | 27,13 | 27,06 | 27,08 | 27,08 | 3.200 |
04 apr 2024 | 27,18 | 27,19 | 27,06 | 27,06 | 27,06 | 3.600 |
03 apr 2024 | 27,18 | 27,24 | 27,18 | 27,23 | 27,23 | 163.400 |
02 apr 2024 | 27,18 | 27,18 | 27,14 | 27,16 | 27,16 | 500 |
01 apr 2024 | 27,06 | 27,22 | 27,06 | 27,19 | 27,19 | 2.800 |
28 mar 2024 | 27,09 | 27,18 | 27,09 | 27,18 | 27,18 | 8.000 |
27 mar 2024 | 27,14 | 27,19 | 27,12 | 27,17 | 27,17 | 8.200 |
26 mar 2024 | 27,18 | 27,18 | 27,10 | 27,14 | 27,14 | 3.800 |
25 mar 2024 | 27,13 | 27,15 | 27,09 | 27,14 | 27,14 | 1.600 |
22 mar 2024 | 27,13 | 27,13 | 27,06 | 27,09 | 27,09 | 3.400 |
21 mar 2024 | 27,12 | 27,12 | 26,97 | 26,97 | 26,97 | 8.500 |
20 mar 2024 | 27,10 | 27,14 | 27,03 | 27,11 | 27,11 | 8.600 |
19 mar 2024 | 27,07 | 27,09 | 27,03 | 27,07 | 27,07 | 3.800 |
18 mar 2024 | 26,97 | 27,07 | 26,87 | 27,05 | 27,05 | 19.100 |
15 mar 2024 | 27,05 | 27,05 | 26,96 | 27,01 | 27,01 | 4.800 |
14 mar 2024 | 26,99 | 26,99 | 26,95 | 26,95 | 26,95 | 500 |
13 mar 2024 | 27,15 | 27,15 | 27,01 | 27,01 | 27,01 | 98.100 |
12 mar 2024 | 27,01 | 27,12 | 27,01 | 27,10 | 27,10 | 3.200 |
11 mar 2024 | 27,11 | 27,13 | 27,05 | 27,08 | 27,08 | 5.800 |
08 mar 2024 | 27,06 | 27,08 | 26,97 | 27,08 | 27,08 | 8.200 |
07 mar 2024 | 27,10 | 27,12 | 27,10 | 27,11 | 27,11 | 25.600 |
06 mar 2024 | 27,11 | 27,11 | 27,05 | 27,07 | 27,07 | 4.500 |
05 mar 2024 | 27,13 | 27,13 | 26,96 | 27,04 | 27,04 | 10.400 |
04 mar 2024 | 27,06 | 27,11 | 27,06 | 27,09 | 27,09 | 6.700 |
01 mar 2024 | 27,02 | 27,09 | 27,02 | 27,04 | 27,04 | 15.600 |
29 feb 2024 | 26,92 | 27,17 | 26,88 | 26,93 | 26,93 | 143.400 |
28 feb 2024 | 26,87 | 26,87 | 26,84 | 26,87 | 26,87 | 9.000 |
27 feb 2024 | 26,87 | 26,87 | 26,84 | 26,84 | 26,84 | 1.900 |
26 feb 2024 | 26,81 | 26,90 | 26,81 | 26,84 | 26,84 | 5.700 |
23 feb 2024 | 26,78 | 26,87 | 26,78 | 26,83 | 26,83 | 3.900 |
22 feb 2024 | 26,75 | 26,81 | 26,75 | 26,81 | 26,81 | 5.700 |
21 feb 2024 | 26,95 | 26,95 | 26,74 | 26,79 | 26,79 | 103.600 |
20 feb 2024 | 26,70 | 26,81 | 26,70 | 26,71 | 26,71 | 5.800 |
16 feb 2024 | 26,72 | 26,90 | 26,72 | 26,76 | 26,76 | 58.000 |
15 feb 2024 | 26,95 | 26,95 | 26,76 | 26,81 | 26,81 | 4.500 |
14 feb 2024 | 26,74 | 26,78 | 26,72 | 26,78 | 26,78 | 7.200 |
13 feb 2024 | 26,67 | 26,80 | 26,66 | 26,73 | 26,73 | 80.000 |
12 feb 2024 | 26,75 | 26,81 | 26,75 | 26,77 | 26,77 | 39.300 |
09 feb 2024 | 26,59 | 26,77 | 26,59 | 26,76 | 26,76 | 23.500 |
08 feb 2024 | 26,72 | 26,74 | 26,71 | 26,71 | 26,71 | 14.000 |
07 feb 2024 | 26,63 | 26,67 | 26,61 | 26,64 | 26,64 | 19.800 |
06 feb 2024 | 26,60 | 26,64 | 26,60 | 26,60 | 26,60 | 3.900 |
05 feb 2024 | 26,60 | 26,63 | 26,55 | 26,58 | 26,58 | 5.800 |
02 feb 2024 | 26,58 | 26,63 | 26,57 | 26,60 | 26,60 | 4.600 |
01 feb 2024 | 26,66 | 26,66 | 26,59 | 26,62 | 26,62 | 5.900 |
31 gen 2024 | 26,66 | 26,68 | 26,62 | 26,62 | 26,62 | 2.000 |
30 gen 2024 | 26,77 | 26,77 | 26,69 | 26,70 | 26,70 | 1.500 |
29 gen 2024 | 26,70 | 26,73 | 26,70 | 26,72 | 26,72 | 6.800 |
26 gen 2024 | 26,73 | 26,77 | 26,73 | 26,75 | 26,75 | 1.100 |
25 gen 2024 | 26,76 | 26,80 | 26,75 | 26,77 | 26,77 | 6.000 |
24 gen 2024 | 26,76 | 26,83 | 26,73 | 26,73 | 26,73 | 6.200 |
23 gen 2024 | 26,77 | 26,79 | 26,73 | 26,73 | 26,73 | 1.900 |
22 gen 2024 | 26,86 | 26,86 | 26,76 | 26,76 | 26,76 | 1.000 |
19 gen 2024 | 26,77 | 26,80 | 26,74 | 26,77 | 26,77 | 3.800 |
18 gen 2024 | 26,75 | 26,79 | 26,72 | 26,78 | 26,78 | 18.800 |
17 gen 2024 | 26,54 | 26,70 | 26,54 | 26,67 | 26,67 | 2.300 |
16 gen 2024 | 26,75 | 26,75 | 26,65 | 26,70 | 26,70 | 8.400 |
12 gen 2024 | 26,77 | 26,77 | 26,72 | 26,77 | 26,77 | 9.700 |
11 gen 2024 | 26,66 | 26,79 | 26,66 | 26,76 | 26,76 | 12.700 |
10 gen 2024 | 26,72 | 26,75 | 26,72 | 26,75 | 26,75 | 2.800 |
09 gen 2024 | 26,75 | 26,76 | 26,73 | 26,74 | 26,74 | 105.400 |
08 gen 2024 | 26,68 | 26,79 | 26,68 | 26,73 | 26,73 | 106.200 |
05 gen 2024 | 26,74 | 26,76 | 26,73 | 26,76 | 26,76 | 22.900 |
04 gen 2024 | 26,76 | 26,76 | 26,67 | 26,68 | 26,68 | 184.000 |
03 gen 2024 | 26,77 | 26,78 | 26,73 | 26,75 | 26,75 | 4.500 |
02 gen 2024 | 26,74 | 26,77 | 26,73 | 26,75 | 26,75 | 6.900 |
29 dic 2023 | 26,73 | 26,81 | 26,73 | 26,75 | 26,75 | 4.800 |
28 dic 2023 | 26,75 | 26,82 | 26,75 | 26,81 | 26,81 | 10.300 |
27 dic 2023 | 26,81 | 26,87 | 26,81 | 26,83 | 26,83 | 7.800 |
26 dic 2023 | 26,83 | 26,85 | 26,79 | 26,81 | 26,81 | 6.600 |
22 dic 2023 | 26,73 | 26,81 | 26,73 | 26,75 | 26,75 | 4.000 |
21 dic 2023 | 26,71 | 26,81 | 26,71 | 26,78 | 26,78 | 5.400 |
20 dic 2023 | 26,73 | 26,78 | 26,73 | 26,74 | 26,74 | 4.100 |
19 dic 2023 | 26,80 | 26,81 | 26,78 | 26,78 | 26,78 | 6.000 |
18 dic 2023 | 26,69 | 26,73 | 26,69 | 26,73 | 26,73 | 7.500 |
15 dic 2023 | 26,69 | 26,69 | 26,65 | 26,65 | 26,65 | 2.500 |
14 dic 2023 | 26,65 | 26,65 | 26,57 | 26,63 | 26,63 | 4.100 |
13 dic 2023 | 26,59 | 26,67 | 26,59 | 26,67 | 26,67 | 13.700 |
12 dic 2023 | 26,48 | 26,62 | 26,48 | 26,58 | 26,58 | 5.500 |
11 dic 2023 | 26,47 | 26,53 | 26,47 | 26,49 | 26,49 | 1.400 |
08 dic 2023 | 26,44 | 26,47 | 26,44 | 26,47 | 26,47 | 5.200 |
07 dic 2023 | 26,48 | 26,48 | 26,41 | 26,43 | 26,43 | 1.600 |
*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...