Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 30,21 | 30,22 | 30,16 | 30,20 | 30,20 | 9.300 |
07 mag 2024 | 30,18 | 30,21 | 30,17 | 30,19 | 30,19 | 2.500 |
06 mag 2024 | 30,09 | 30,15 | 30,09 | 30,14 | 30,14 | 9.200 |
03 mag 2024 | 29,92 | 30,00 | 29,89 | 29,97 | 29,97 | 8.800 |
02 mag 2024 | 29,75 | 29,77 | 29,70 | 29,70 | 29,70 | 1.600 |
01 mag 2024 | 29,59 | 29,78 | 29,56 | 29,56 | 29,56 | 1.400 |
30 apr 2024 | 29,87 | 29,89 | 29,64 | 29,64 | 29,64 | 5.200 |
29 apr 2024 | 29,93 | 29,93 | 29,86 | 29,89 | 29,89 | 9.800 |
26 apr 2024 | 29,81 | 29,90 | 29,81 | 29,84 | 29,84 | 700 |
25 apr 2024 | 29,54 | 29,66 | 29,54 | 29,64 | 29,64 | 2.600 |
24 apr 2024 | 29,67 | 29,74 | 29,64 | 29,74 | 29,74 | 3.600 |
23 apr 2024 | 29,78 | 29,78 | 29,72 | 29,72 | 29,72 | 3.700 |
22 apr 2024 | 29,57 | 29,57 | 29,49 | 29,50 | 29,50 | 3.400 |
19 apr 2024 | 29,35 | 29,36 | 29,27 | 29,30 | 29,30 | 7.600 |
18 apr 2024 | 29,51 | 29,61 | 29,45 | 29,45 | 29,45 | 28.300 |
17 apr 2024 | 29,52 | 29,55 | 29,52 | 29,54 | 29,54 | 1.100 |
16 apr 2024 | 29,62 | 29,62 | 29,59 | 29,61 | 29,61 | 1.600 |
15 apr 2024 | 29,67 | 29,67 | 29,59 | 29,63 | 29,63 | 2.600 |
12 apr 2024 | 29,95 | 29,97 | 29,76 | 29,81 | 29,81 | 3.600 |
11 apr 2024 | 30,01 | 30,10 | 29,95 | 30,10 | 30,10 | 5.800 |
10 apr 2024 | 29,95 | 29,99 | 29,94 | 29,95 | 29,95 | 2.100 |
09 apr 2024 | 30,10 | 30,13 | 30,00 | 30,10 | 30,10 | 8.200 |
08 apr 2024 | 30,08 | 30,14 | 30,07 | 30,10 | 30,10 | 9.000 |
05 apr 2024 | 30,10 | 30,10 | 30,08 | 30,10 | 30,10 | 700 |
04 apr 2024 | 30,25 | 30,25 | 29,92 | 29,92 | 29,92 | 4.400 |
03 apr 2024 | 30,13 | 30,16 | 30,11 | 30,11 | 30,11 | 1.600 |
02 apr 2024 | 30,15 | 30,15 | 30,02 | 30,09 | 30,09 | 1.400 |
01 apr 2024 | 29,91 | 30,23 | 29,91 | 30,22 | 30,22 | 3.300 |
28 mar 2024 | 30,27 | 30,30 | 30,20 | 30,26 | 30,26 | 13.300 |
27 mar 2024 | 30,13 | 30,22 | 30,10 | 30,22 | 30,22 | 1.600 |
26 mar 2024 | 30,12 | 30,18 | 30,10 | 30,10 | 30,10 | 4.700 |
25 mar 2024 | 30,11 | 30,15 | 30,11 | 30,11 | 30,11 | 2.400 |
22 mar 2024 | 30,16 | 30,18 | 30,16 | 30,17 | 30,17 | 3.000 |
21 mar 2024 | 30,28 | 30,28 | 30,16 | 30,18 | 30,18 | 3.600 |
20 mar 2024 | 29,99 | 30,14 | 29,99 | 30,12 | 30,12 | 6.600 |
19 mar 2024 | 29,78 | 29,99 | 29,78 | 29,99 | 29,99 | 6.200 |
18 mar 2024 | 29,94 | 29,96 | 29,88 | 29,88 | 29,88 | 28.400 |
15 mar 2024 | 29,81 | 29,81 | 29,77 | 29,77 | 29,77 | 700 |
14 mar 2024 | 29,92 | 29,92 | 29,83 | 29,87 | 29,87 | 6.900 |
13 mar 2024 | 29,91 | 29,96 | 29,91 | 29,96 | 29,96 | 3.000 |
12 mar 2024 | 29,94 | 29,98 | 29,89 | 29,96 | 29,96 | 1.700 |
11 mar 2024 | 29,70 | 29,78 | 29,67 | 29,78 | 29,78 | 12.300 |
08 mar 2024 | 30,02 | 30,03 | 29,77 | 29,80 | 29,80 | 23.900 |
07 mar 2024 | 29,84 | 29,94 | 29,84 | 29,91 | 29,91 | 17.200 |
06 mar 2024 | 29,72 | 29,82 | 29,70 | 29,75 | 29,75 | 10.700 |
05 mar 2024 | 29,70 | 29,70 | 29,56 | 29,65 | 29,65 | 5.900 |
04 mar 2024 | 29,81 | 29,90 | 29,81 | 29,84 | 29,84 | 3.400 |
01 mar 2024 | 29,80 | 29,88 | 29,80 | 29,86 | 29,86 | 3.500 |
29 feb 2024 | 30,34 | 30,34 | 29,65 | 29,74 | 29,74 | 6.800 |
28 feb 2024 | 29,64 | 29,65 | 29,62 | 29,63 | 29,63 | 2.300 |
27 feb 2024 | 29,63 | 29,69 | 29,59 | 29,67 | 29,67 | 29.200 |
26 feb 2024 | 29,71 | 29,71 | 29,64 | 29,65 | 29,65 | 2.800 |
23 feb 2024 | 29,75 | 29,75 | 29,67 | 29,70 | 29,70 | 2.700 |
22 feb 2024 | 29,54 | 29,68 | 29,54 | 29,68 | 29,68 | 2.300 |
21 feb 2024 | 29,25 | 29,31 | 29,19 | 29,31 | 29,31 | 5.800 |
20 feb 2024 | 29,39 | 29,39 | 29,21 | 29,26 | 29,26 | 31.800 |
16 feb 2024 | 29,42 | 29,52 | 29,36 | 29,39 | 29,39 | 5.300 |
15 feb 2024 | 29,48 | 29,48 | 29,44 | 29,46 | 29,46 | 5.800 |
14 feb 2024 | 29,33 | 29,33 | 29,23 | 29,32 | 29,32 | 2.500 |
13 feb 2024 | 29,18 | 29,18 | 29,02 | 29,15 | 29,15 | 9.200 |
12 feb 2024 | 29,39 | 29,53 | 29,39 | 29,43 | 29,43 | 4.100 |
09 feb 2024 | 29,39 | 29,47 | 29,39 | 29,46 | 29,46 | 21.900 |
08 feb 2024 | 29,36 | 29,39 | 29,31 | 29,33 | 29,33 | 22.600 |
07 feb 2024 | 29,32 | 29,37 | 29,31 | 29,33 | 29,33 | 3.800 |
06 feb 2024 | 29,18 | 29,20 | 29,10 | 29,19 | 29,19 | 30.800 |
05 feb 2024 | 29,05 | 29,22 | 29,05 | 29,15 | 29,15 | 77.700 |
02 feb 2024 | 29,06 | 29,27 | 29,06 | 29,19 | 29,19 | 3.700 |
01 feb 2024 | 28,86 | 29,01 | 28,86 | 28,99 | 28,99 | 8.800 |
31 gen 2024 | 29,03 | 29,03 | 28,82 | 28,82 | 28,82 | 10.900 |
30 gen 2024 | 29,11 | 29,13 | 29,07 | 29,10 | 29,10 | 41.400 |
29 gen 2024 | 28,95 | 29,16 | 28,95 | 29,12 | 29,12 | 11.900 |
26 gen 2024 | 29,01 | 29,09 | 28,99 | 29,00 | 29,00 | 4.300 |
25 gen 2024 | 28,96 | 29,03 | 28,96 | 29,00 | 29,00 | 1.200 |
24 gen 2024 | 29,06 | 29,08 | 28,93 | 28,93 | 28,93 | 2.700 |
23 gen 2024 | 28,92 | 28,92 | 28,83 | 28,92 | 28,92 | 23.800 |
22 gen 2024 | 28,90 | 28,90 | 28,82 | 28,86 | 28,86 | 8.600 |
19 gen 2024 | 28,65 | 28,83 | 28,65 | 28,80 | 28,80 | 6.900 |
18 gen 2024 | 28,45 | 28,53 | 28,42 | 28,53 | 28,53 | 4.600 |
17 gen 2024 | 28,35 | 28,40 | 28,31 | 28,40 | 28,40 | 6.600 |
16 gen 2024 | 28,47 | 28,58 | 28,43 | 28,47 | 28,47 | 5.200 |
12 gen 2024 | 28,55 | 28,59 | 28,52 | 28,59 | 28,59 | 5.100 |
11 gen 2024 | 28,39 | 28,57 | 28,37 | 28,55 | 28,55 | 4.400 |
10 gen 2024 | 28,48 | 28,60 | 28,48 | 28,53 | 28,53 | 10.200 |
09 gen 2024 | 28,42 | 28,47 | 28,40 | 28,44 | 28,44 | 3.100 |
08 gen 2024 | 28,20 | 28,44 | 28,20 | 28,44 | 28,44 | 1.600 |
05 gen 2024 | 28,26 | 28,26 | 28,10 | 28,19 | 28,19 | 6.200 |
04 gen 2024 | 28,17 | 28,25 | 28,14 | 28,14 | 28,14 | 4.000 |
03 gen 2024 | 28,37 | 28,37 | 28,20 | 28,20 | 28,20 | 5.900 |
02 gen 2024 | 28,38 | 28,41 | 28,25 | 28,35 | 28,35 | 12.500 |
29 dic 2023 | 28,49 | 28,49 | 28,46 | 28,46 | 28,46 | 6.800 |
28 dic 2023 | 28,51 | 28,55 | 28,50 | 28,52 | 28,52 | 6.800 |
27 dic 2023 | 28,44 | 28,51 | 28,41 | 28,48 | 28,48 | 10.100 |
26 dic 2023 | 28,41 | 28,47 | 28,41 | 28,44 | 28,44 | 2.100 |
22 dic 2023 | 28,40 | 28,41 | 28,35 | 28,36 | 28,36 | 3.200 |
21 dic 2023 | 28,27 | 28,32 | 28,19 | 28,32 | 28,32 | 3.200 |
20 dic 2023 | 28,42 | 28,46 | 28,09 | 28,09 | 28,09 | 26.900 |
19 dic 2023 | 28,26 | 28,41 | 28,26 | 28,40 | 28,40 | 5.300 |
18 dic 2023 | 28,36 | 28,36 | 28,29 | 28,32 | 28,32 | 8.700 |
15 dic 2023 | 28,23 | 28,25 | 28,16 | 28,25 | 28,25 | 9.100 |
14 dic 2023 | 28,23 | 28,24 | 28,13 | 28,22 | 28,22 | 11.000 |
*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...