Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 29,50 | 29,72 | 28,91 | 29,05 | 29,05 | 61.134 |
02 mag 2024 | 28,30 | 29,47 | 28,30 | 29,30 | 29,30 | 166.700 |
01 mag 2024 | 27,49 | 27,70 | 27,00 | 27,61 | 27,61 | 47.600 |
30 apr 2024 | 27,50 | 27,75 | 27,10 | 27,20 | 27,20 | 50.700 |
29 apr 2024 | 27,25 | 27,78 | 26,90 | 27,60 | 27,60 | 97.900 |
26 apr 2024 | 26,87 | 27,23 | 26,86 | 27,18 | 27,18 | 89.100 |
25 apr 2024 | 25,65 | 26,14 | 25,42 | 25,96 | 25,96 | 73.900 |
24 apr 2024 | 26,00 | 26,00 | 24,46 | 25,65 | 25,65 | 45.900 |
23 apr 2024 | 26,00 | 26,32 | 25,10 | 25,14 | 25,14 | 74.000 |
22 apr 2024 | 25,65 | 25,99 | 25,31 | 25,73 | 25,73 | 42.800 |
19 apr 2024 | 26,00 | 26,00 | 25,37 | 25,65 | 25,65 | 39.600 |
18 apr 2024 | 25,74 | 26,26 | 25,68 | 26,01 | 26,01 | 31.200 |
17 apr 2024 | 27,15 | 27,15 | 24,80 | 25,94 | 25,94 | 27.300 |
16 apr 2024 | 25,50 | 26,80 | 25,50 | 26,06 | 26,06 | 93.100 |
15 apr 2024 | 26,40 | 27,00 | 25,75 | 26,05 | 26,05 | 63.900 |
12 apr 2024 | 25,85 | 26,95 | 25,85 | 26,20 | 26,20 | 28.600 |
11 apr 2024 | 26,50 | 27,00 | 26,50 | 26,67 | 26,67 | 99.600 |
10 apr 2024 | 27,25 | 27,46 | 26,40 | 26,51 | 26,51 | 29.100 |
09 apr 2024 | 27,20 | 27,20 | 26,26 | 26,80 | 26,80 | 74.000 |
08 apr 2024 | 26,58 | 26,58 | 25,50 | 25,96 | 25,96 | 120.700 |
05 apr 2024 | 25,55 | 26,10 | 24,97 | 25,55 | 25,55 | 61.100 |
04 apr 2024 | 25,52 | 26,15 | 25,50 | 25,55 | 25,55 | 61.300 |
03 apr 2024 | 25,38 | 25,69 | 24,35 | 25,53 | 25,53 | 136.300 |
02 apr 2024 | 25,16 | 26,25 | 25,15 | 25,80 | 25,80 | 120.200 |
01 apr 2024 | 26,00 | 26,09 | 25,60 | 25,85 | 25,85 | 99.000 |
28 mar 2024 | 25,79 | 25,99 | 25,20 | 25,31 | 25,31 | 103.500 |
27 mar 2024 | 26,50 | 26,80 | 25,45 | 25,82 | 25,82 | 325.900 |
26 mar 2024 | 27,30 | 28,24 | 26,90 | 27,02 | 27,02 | 109.300 |
25 mar 2024 | 27,10 | 27,12 | 25,95 | 27,00 | 27,00 | 66.700 |
22 mar 2024 | 27,47 | 27,71 | 27,07 | 27,30 | 27,30 | 78.500 |
21 mar 2024 | 27,65 | 29,20 | 27,30 | 27,36 | 27,36 | 67.800 |
20 mar 2024 | 27,94 | 27,94 | 27,38 | 27,62 | 27,62 | 84.900 |
19 mar 2024 | 27,30 | 27,65 | 27,01 | 27,45 | 27,45 | 68.500 |
18 mar 2024 | 27,00 | 27,77 | 26,90 | 27,46 | 27,46 | 131.700 |
15 mar 2024 | 26,56 | 27,99 | 26,56 | 26,81 | 26,81 | 93.800 |
14 mar 2024 | 26,56 | 27,10 | 26,54 | 26,63 | 26,63 | 117.700 |
13 mar 2024 | 26,99 | 27,00 | 26,45 | 26,50 | 26,50 | 243.000 |
12 mar 2024 | 26,50 | 27,00 | 26,23 | 26,60 | 26,60 | 155.400 |
11 mar 2024 | 24,30 | 25,45 | 24,30 | 25,30 | 25,30 | 162.800 |
08 mar 2024 | 24,00 | 24,58 | 23,35 | 23,98 | 23,98 | 120.000 |
07 mar 2024 | 24,71 | 24,75 | 23,65 | 24,20 | 24,20 | 95.800 |
06 mar 2024 | 24,38 | 25,25 | 24,38 | 24,71 | 24,71 | 96.500 |
05 mar 2024 | 24,16 | 24,59 | 24,12 | 24,38 | 24,38 | 154.400 |
04 mar 2024 | 25,00 | 25,13 | 24,01 | 24,12 | 24,12 | 189.400 |
01 mar 2024 | 25,45 | 25,45 | 24,80 | 25,08 | 25,08 | 203.500 |
29 feb 2024 | 24,85 | 25,40 | 24,54 | 24,69 | 24,69 | 177.200 |
28 feb 2024 | 25,00 | 25,00 | 24,40 | 24,56 | 24,56 | 108.500 |
27 feb 2024 | 25,30 | 26,00 | 25,30 | 25,54 | 25,54 | 276.000 |
26 feb 2024 | 23,75 | 24,67 | 23,75 | 24,64 | 24,64 | 240.900 |
23 feb 2024 | 23,47 | 23,83 | 23,45 | 23,50 | 23,50 | 113.800 |
22 feb 2024 | 23,91 | 24,36 | 23,50 | 23,84 | 23,84 | 313.300 |
21 feb 2024 | 24,15 | 24,15 | 23,61 | 23,90 | 23,90 | 74.800 |
20 feb 2024 | 23,65 | 23,65 | 23,12 | 23,33 | 23,33 | 93.500 |
16 feb 2024 | 24,02 | 24,65 | 24,02 | 24,36 | 24,36 | 187.200 |
15 feb 2024 | 23,95 | 23,95 | 23,40 | 23,55 | 23,55 | 89.600 |
14 feb 2024 | 23,80 | 24,20 | 23,20 | 23,70 | 23,70 | 113.000 |
13 feb 2024 | 22,95 | 24,20 | 22,95 | 23,50 | 23,50 | 118.800 |
12 feb 2024 | 22,51 | 24,24 | 22,51 | 24,12 | 24,12 | 140.000 |
09 feb 2024 | 22,70 | 24,29 | 22,70 | 23,53 | 23,53 | 96.500 |
08 feb 2024 | 23,26 | 23,60 | 23,26 | 23,50 | 23,50 | 113.600 |
07 feb 2024 | 23,99 | 24,00 | 23,30 | 23,52 | 23,52 | 126.400 |
06 feb 2024 | 23,15 | 23,55 | 23,00 | 23,53 | 23,53 | 224.500 |
05 feb 2024 | 22,11 | 22,11 | 21,85 | 21,99 | 21,99 | 339.200 |
02 feb 2024 | 22,96 | 22,96 | 22,00 | 22,11 | 22,11 | 249.800 |
01 feb 2024 | 22,42 | 22,91 | 22,35 | 22,71 | 22,71 | 345.500 |
31 gen 2024 | 22,59 | 22,76 | 21,80 | 22,50 | 22,50 | 186.500 |
30 gen 2024 | 23,34 | 23,64 | 22,60 | 22,80 | 22,80 | 607.300 |
29 gen 2024 | 23,73 | 23,85 | 23,30 | 23,34 | 23,34 | 337.600 |
26 gen 2024 | 25,28 | 25,28 | 24,57 | 24,68 | 24,68 | 141.600 |
25 gen 2024 | 25,85 | 25,94 | 25,15 | 25,35 | 25,35 | 120.100 |
24 gen 2024 | 25,20 | 26,48 | 25,20 | 25,66 | 25,66 | 104.700 |
23 gen 2024 | 25,00 | 25,95 | 25,00 | 25,89 | 25,89 | 122.200 |
22 gen 2024 | 25,36 | 25,36 | 24,57 | 24,90 | 24,90 | 178.300 |
19 gen 2024 | 25,22 | 25,56 | 24,92 | 25,35 | 25,35 | 241.100 |
18 gen 2024 | 25,37 | 25,50 | 25,12 | 25,25 | 25,25 | 223.600 |
17 gen 2024 | 25,47 | 25,49 | 24,90 | 25,08 | 25,08 | 251.500 |
16 gen 2024 | 26,75 | 26,75 | 26,05 | 26,15 | 26,15 | 166.700 |
12 gen 2024 | 27,25 | 27,50 | 26,90 | 27,00 | 27,00 | 89.900 |
11 gen 2024 | 26,92 | 28,04 | 26,82 | 27,07 | 27,07 | 236.000 |
10 gen 2024 | 26,98 | 26,98 | 26,19 | 26,30 | 26,30 | 165.800 |
09 gen 2024 | 27,00 | 27,56 | 26,00 | 26,57 | 26,57 | 228.200 |
08 gen 2024 | 27,23 | 27,23 | 26,21 | 26,70 | 26,70 | 185.100 |
05 gen 2024 | 27,67 | 27,67 | 26,30 | 26,75 | 26,75 | 72.000 |
04 gen 2024 | 27,78 | 27,88 | 26,84 | 26,92 | 26,92 | 210.400 |
03 gen 2024 | 27,10 | 27,33 | 25,96 | 27,27 | 27,27 | 229.200 |
02 gen 2024 | 27,49 | 27,49 | 26,80 | 26,85 | 26,85 | 222.100 |
29 dic 2023 | 28,30 | 28,30 | 27,10 | 27,68 | 27,68 | 139.800 |
28 dic 2023 | 26,35 | 28,20 | 26,30 | 27,61 | 27,61 | 209.100 |
27 dic 2023 | 25,65 | 26,90 | 25,65 | 26,63 | 26,63 | 178.000 |
26 dic 2023 | 26,40 | 27,28 | 26,40 | 26,64 | 26,64 | 112.800 |
22 dic 2023 | 26,75 | 26,92 | 24,95 | 26,46 | 26,46 | 107.400 |
21 dic 2023 | 25,67 | 26,58 | 25,45 | 26,06 | 26,06 | 112.300 |
20 dic 2023 | 25,50 | 25,79 | 25,06 | 25,31 | 25,31 | 225.200 |
19 dic 2023 | 25,57 | 26,25 | 25,10 | 26,15 | 26,15 | 102.300 |
18 dic 2023 | 26,00 | 27,00 | 25,60 | 25,80 | 25,80 | 278.100 |
15 dic 2023 | 26,80 | 27,00 | 26,22 | 26,25 | 26,25 | 1.703.400 |
14 dic 2023 | 26,30 | 26,89 | 26,00 | 26,87 | 26,87 | 176.300 |
13 dic 2023 | 26,45 | 26,45 | 25,68 | 26,27 | 26,27 | 151.800 |
12 dic 2023 | 26,20 | 26,85 | 26,20 | 26,41 | 26,41 | 104.000 |
11 dic 2023 | 26,50 | 27,66 | 26,30 | 26,88 | 26,88 | 50.400 |
*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...