Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 27,50 | 28,30 | 27,48 | 28,17 | 28,17 | 1.681.159 |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 27,34 | 27,66 | 26,91 | 26,95 | 26,95 | 1.401.700 |
01 mag 2024 | 27,52 | 27,85 | 26,90 | 27,00 | 27,00 | 2.659.000 |
30 apr 2024 | 28,04 | 28,44 | 27,76 | 28,16 | 28,16 | 1.514.200 |
29 apr 2024 | 28,70 | 28,88 | 28,11 | 28,35 | 28,35 | 1.921.500 |
26 apr 2024 | 28,80 | 28,96 | 28,44 | 28,59 | 28,59 | 1.064.500 |
25 apr 2024 | 28,36 | 29,03 | 28,01 | 28,89 | 28,89 | 1.444.700 |
24 apr 2024 | 28,75 | 28,94 | 28,19 | 28,53 | 28,53 | 1.439.900 |
23 apr 2024 | 28,89 | 29,52 | 28,79 | 28,81 | 28,81 | 1.889.500 |
22 apr 2024 | 29,96 | 30,05 | 28,52 | 28,80 | 28,80 | 2.302.400 |
19 apr 2024 | 30,02 | 30,38 | 29,74 | 29,97 | 29,97 | 1.694.700 |
18 apr 2024 | 30,66 | 31,20 | 30,13 | 30,17 | 30,17 | 1.657.900 |
17 apr 2024 | 32,01 | 32,01 | 30,26 | 30,60 | 30,60 | 3.341.200 |
16 apr 2024 | 31,62 | 31,92 | 31,16 | 31,74 | 31,74 | 1.329.500 |
15 apr 2024 | 32,10 | 32,70 | 31,84 | 31,85 | 31,85 | 1.218.200 |
12 apr 2024 | 32,82 | 33,02 | 31,79 | 31,95 | 31,95 | 1.474.800 |
11 apr 2024 | 32,69 | 32,94 | 31,89 | 32,89 | 32,89 | 1.482.700 |
10 apr 2024 | 32,18 | 33,40 | 32,10 | 32,74 | 32,74 | 1.384.300 |
09 apr 2024 | 32,44 | 32,95 | 32,12 | 32,70 | 32,70 | 1.709.500 |
08 apr 2024 | 33,10 | 33,20 | 32,24 | 32,36 | 32,36 | 1.320.300 |
05 apr 2024 | 32,45 | 32,97 | 32,17 | 32,87 | 32,87 | 1.585.400 |
04 apr 2024 | 32,88 | 33,68 | 32,26 | 32,49 | 32,49 | 2.116.900 |
03 apr 2024 | 32,20 | 33,21 | 32,11 | 32,71 | 32,71 | 2.205.500 |
02 apr 2024 | 32,56 | 32,56 | 31,46 | 31,64 | 31,64 | 1.876.600 |
01 apr 2024 | 33,12 | 33,40 | 32,69 | 32,94 | 32,94 | 1.657.500 |
28 mar 2024 | 33,33 | 33,50 | 32,62 | 33,00 | 33,00 | 1.451.500 |
27 mar 2024 | 33,20 | 33,29 | 32,02 | 33,15 | 33,15 | 2.358.300 |
26 mar 2024 | 33,80 | 33,81 | 32,91 | 33,08 | 33,08 | 1.816.300 |
25 mar 2024 | 33,65 | 34,02 | 33,35 | 33,54 | 33,54 | 2.375.700 |
22 mar 2024 | 33,35 | 33,89 | 32,66 | 33,57 | 33,57 | 9.768.700 |
21 mar 2024 | 34,25 | 36,17 | 34,25 | 35,62 | 35,62 | 2.370.700 |
20 mar 2024 | 33,84 | 34,68 | 33,50 | 34,24 | 34,24 | 1.671.500 |
19 mar 2024 | 34,00 | 34,77 | 33,29 | 33,71 | 33,71 | 2.051.900 |
18 mar 2024 | 34,00 | 34,43 | 33,84 | 34,15 | 34,15 | 1.088.300 |
15 mar 2024 | 33,72 | 34,19 | 33,42 | 33,94 | 33,94 | 1.271.800 |
14 mar 2024 | 34,34 | 35,03 | 33,40 | 33,78 | 33,78 | 2.366.600 |
13 mar 2024 | 33,74 | 34,49 | 33,57 | 34,37 | 34,37 | 2.112.000 |
12 mar 2024 | 31,92 | 34,26 | 31,82 | 33,69 | 33,69 | 3.882.100 |
11 mar 2024 | 30,28 | 32,25 | 30,19 | 31,81 | 31,81 | 3.631.500 |
08 mar 2024 | 30,15 | 30,61 | 30,00 | 30,24 | 30,24 | 1.417.800 |
07 mar 2024 | 30,34 | 30,68 | 29,77 | 29,92 | 29,92 | 1.435.100 |
06 mar 2024 | 30,61 | 30,89 | 29,62 | 30,06 | 30,06 | 1.511.700 |
05 mar 2024 | 30,25 | 30,93 | 30,14 | 30,36 | 30,36 | 1.523.800 |
04 mar 2024 | 30,00 | 30,83 | 29,90 | 30,52 | 30,52 | 3.045.500 |
01 mar 2024 | 29,04 | 29,86 | 28,65 | 29,67 | 29,67 | 1.719.900 |
29 feb 2024 | 28,83 | 29,43 | 28,34 | 29,13 | 29,13 | 2.330.500 |
28 feb 2024 | 28,61 | 29,52 | 28,29 | 28,70 | 28,70 | 8.282.300 |
27 feb 2024 | 28,91 | 29,93 | 28,55 | 29,73 | 29,73 | 2.253.500 |
26 feb 2024 | 28,59 | 30,07 | 28,27 | 28,81 | 28,81 | 3.163.500 |
23 feb 2024 | 27,38 | 28,75 | 26,87 | 28,70 | 28,70 | 3.238.500 |
22 feb 2024 | 28,77 | 29,22 | 26,38 | 27,40 | 27,40 | 6.041.200 |
21 feb 2024 | 27,09 | 27,60 | 26,75 | 27,04 | 27,04 | 2.906.900 |
20 feb 2024 | 27,43 | 27,60 | 27,14 | 27,14 | 27,14 | 1.551.300 |
16 feb 2024 | 27,34 | 27,72 | 27,17 | 27,40 | 27,40 | 1.293.900 |
15 feb 2024 | 27,64 | 27,76 | 27,22 | 27,48 | 27,48 | 865.500 |
14 feb 2024 | 26,96 | 27,56 | 26,32 | 27,54 | 27,54 | 1.345.300 |
13 feb 2024 | 27,17 | 27,35 | 26,39 | 26,58 | 26,58 | 1.329.100 |
12 feb 2024 | 27,19 | 27,96 | 27,15 | 27,78 | 27,78 | 1.407.000 |
09 feb 2024 | 26,50 | 27,01 | 26,30 | 26,99 | 26,99 | 1.197.300 |
08 feb 2024 | 25,63 | 26,40 | 25,50 | 26,39 | 26,39 | 1.208.300 |
07 feb 2024 | 25,77 | 25,94 | 25,46 | 25,75 | 25,75 | 1.108.200 |
06 feb 2024 | 25,89 | 26,08 | 25,65 | 25,75 | 25,75 | 1.623.400 |
05 feb 2024 | 26,50 | 26,55 | 25,83 | 25,95 | 25,95 | 1.415.100 |
02 feb 2024 | 26,82 | 26,90 | 26,50 | 26,77 | 26,77 | 958.800 |
01 feb 2024 | 26,94 | 27,16 | 26,38 | 27,15 | 27,15 | 977.900 |
31 gen 2024 | 27,74 | 27,86 | 26,75 | 26,85 | 26,85 | 907.100 |
30 gen 2024 | 27,50 | 27,62 | 27,19 | 27,61 | 27,61 | 888.400 |
29 gen 2024 | 27,49 | 27,78 | 27,15 | 27,66 | 27,66 | 823.100 |
26 gen 2024 | 27,62 | 27,97 | 27,30 | 27,50 | 27,50 | 868.100 |
25 gen 2024 | 27,48 | 27,76 | 27,15 | 27,57 | 27,57 | 987.400 |
24 gen 2024 | 27,70 | 27,70 | 27,10 | 27,49 | 27,49 | 1.011.600 |
23 gen 2024 | 27,47 | 27,69 | 27,11 | 27,52 | 27,52 | 1.228.000 |
22 gen 2024 | 28,40 | 28,84 | 26,98 | 27,30 | 27,30 | 1.850.500 |
19 gen 2024 | 27,76 | 28,34 | 27,13 | 28,22 | 28,22 | 1.527.000 |
18 gen 2024 | 28,29 | 28,42 | 27,68 | 27,68 | 27,68 | 1.489.900 |
17 gen 2024 | 27,49 | 28,18 | 27,37 | 28,11 | 28,11 | 1.212.400 |
16 gen 2024 | 28,80 | 28,81 | 27,67 | 27,73 | 27,73 | 1.439.100 |
12 gen 2024 | 28,18 | 28,64 | 27,76 | 27,86 | 27,86 | 958.900 |
11 gen 2024 | 29,51 | 29,59 | 28,16 | 28,17 | 28,17 | 1.483.000 |
10 gen 2024 | 28,70 | 29,76 | 28,64 | 29,48 | 29,48 | 1.605.100 |
09 gen 2024 | 29,47 | 29,62 | 28,59 | 28,63 | 28,63 | 2.211.900 |
08 gen 2024 | 31,24 | 31,50 | 28,34 | 29,69 | 29,69 | 3.998.600 |
05 gen 2024 | 30,90 | 31,78 | 30,80 | 31,11 | 31,11 | 1.860.100 |
04 gen 2024 | 31,06 | 31,17 | 30,45 | 31,01 | 31,01 | 1.255.400 |
03 gen 2024 | 30,57 | 31,81 | 30,44 | 31,03 | 31,03 | 991.500 |
02 gen 2024 | 31,45 | 31,93 | 30,76 | 31,06 | 31,06 | 1.254.000 |
29 dic 2023 | 31,75 | 32,19 | 31,60 | 31,67 | 31,67 | 1.145.600 |
28 dic 2023 | 31,90 | 32,31 | 31,77 | 31,90 | 31,90 | 1.565.700 |
27 dic 2023 | 31,07 | 32,00 | 30,89 | 32,00 | 32,00 | 1.366.700 |
26 dic 2023 | 30,41 | 31,23 | 30,29 | 30,94 | 30,94 | 2.092.300 |
22 dic 2023 | 29,80 | 31,23 | 29,55 | 31,05 | 31,05 | 2.385.300 |
21 dic 2023 | 29,38 | 29,96 | 29,10 | 29,76 | 29,76 | 1.766.900 |
20 dic 2023 | 29,39 | 29,76 | 28,64 | 28,64 | 28,64 | 1.294.000 |
19 dic 2023 | 29,45 | 29,72 | 29,06 | 29,49 | 29,49 | 1.550.600 |
18 dic 2023 | 29,76 | 30,09 | 29,03 | 29,58 | 29,58 | 1.178.800 |
15 dic 2023 | 30,79 | 30,85 | 29,53 | 29,88 | 29,88 | 1.249.500 |
14 dic 2023 | 29,85 | 30,78 | 29,66 | 30,68 | 30,68 | 3.328.700 |
13 dic 2023 | 29,25 | 29,64 | 28,43 | 29,52 | 29,52 | 1.254.100 |
12 dic 2023 | 28,69 | 29,27 | 28,13 | 29,22 | 29,22 | 874.300 |
*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...