Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 29,58 | 29,71 | 29,58 | 29,63 | 29,63 | 19.000 |
17 mag 2024 | 29,51 | 29,57 | 29,44 | 29,57 | 29,57 | 28.700 |
16 mag 2024 | 29,54 | 29,56 | 29,46 | 29,47 | 29,47 | 41.700 |
15 mag 2024 | 29,41 | 29,60 | 29,38 | 29,60 | 29,60 | 48.900 |
14 mag 2024 | 29,20 | 29,28 | 29,16 | 29,28 | 29,28 | 26.500 |
13 mag 2024 | 29,23 | 29,23 | 29,10 | 29,12 | 29,12 | 18.000 |
10 mag 2024 | 29,19 | 29,21 | 29,12 | 29,14 | 29,14 | 27.100 |
09 mag 2024 | 28,98 | 29,15 | 28,95 | 29,14 | 29,14 | 43.400 |
08 mag 2024 | 28,88 | 28,98 | 28,88 | 28,95 | 28,95 | 26.100 |
07 mag 2024 | 28,94 | 28,98 | 28,88 | 28,90 | 28,90 | 47.200 |
06 mag 2024 | 28,78 | 28,86 | 28,76 | 28,86 | 28,86 | 81.600 |
03 mag 2024 | 28,68 | 28,75 | 28,55 | 28,69 | 28,69 | 59.900 |
02 mag 2024 | 28,31 | 28,39 | 28,12 | 28,33 | 28,33 | 47.900 |
01 mag 2024 | 28,07 | 28,29 | 27,90 | 27,98 | 27,98 | 68.200 |
30 apr 2024 | 28,35 | 28,35 | 28,02 | 28,02 | 28,02 | 42.200 |
29 apr 2024 | 28,37 | 28,40 | 28,30 | 28,37 | 28,37 | 152.900 |
26 apr 2024 | 28,19 | 28,39 | 28,19 | 28,35 | 28,35 | 62.700 |
25 apr 2024 | 27,79 | 28,13 | 27,78 | 28,11 | 28,11 | 20.300 |
24 apr 2024 | 28,31 | 28,31 | 28,04 | 28,16 | 28,16 | 49.900 |
23 apr 2024 | 28,06 | 28,27 | 28,02 | 28,25 | 28,25 | 105.900 |
22 apr 2024 | 27,67 | 27,98 | 27,67 | 27,87 | 27,87 | 44.200 |
19 apr 2024 | 27,68 | 27,73 | 27,51 | 27,58 | 27,58 | 71.100 |
18 apr 2024 | 27,77 | 27,85 | 27,67 | 27,68 | 27,68 | 32.200 |
17 apr 2024 | 27,95 | 27,95 | 27,67 | 27,79 | 27,79 | 41.400 |
16 apr 2024 | 27,87 | 27,94 | 27,79 | 27,82 | 27,82 | 31.400 |
15 apr 2024 | 28,46 | 28,46 | 27,98 | 28,01 | 28,01 | 20.400 |
12 apr 2024 | 28,32 | 28,36 | 28,07 | 28,09 | 28,09 | 140.000 |
11 apr 2024 | 28,56 | 28,59 | 28,25 | 28,56 | 28,56 | 53.300 |
10 apr 2024 | 28,39 | 28,48 | 28,33 | 28,41 | 28,41 | 41.300 |
09 apr 2024 | 28,90 | 28,90 | 28,60 | 28,74 | 28,74 | 58.100 |
08 apr 2024 | 28,74 | 28,81 | 28,73 | 28,73 | 28,73 | 62.900 |
05 apr 2024 | 28,50 | 28,69 | 28,48 | 28,66 | 28,66 | 32.000 |
04 apr 2024 | 28,99 | 28,99 | 28,50 | 28,53 | 28,53 | 24.100 |
03 apr 2024 | 28,60 | 28,88 | 28,60 | 28,81 | 28,81 | 43.800 |
02 apr 2024 | 28,74 | 28,74 | 28,59 | 28,69 | 28,69 | 71.000 |
01 apr 2024 | 29,16 | 29,16 | 28,92 | 28,97 | 28,97 | 73.200 |
28 mar 2024 | 29,02 | 29,03 | 28,98 | 29,01 | 29,01 | 36.300 |
27 mar 2024 | 29,09 | 29,11 | 28,99 | 29,11 | 29,11 | 113.800 |
26 mar 2024 | 29,03 | 29,05 | 28,97 | 28,98 | 28,98 | 80.900 |
25 mar 2024 | 28,93 | 28,96 | 28,88 | 28,89 | 28,89 | 70.500 |
22 mar 2024 | 29,10 | 29,10 | 28,96 | 29,00 | 29,00 | 94.700 |
21 mar 2024 | 29,21 | 29,21 | 29,12 | 29,13 | 29,13 | 101.600 |
20 mar 2024 | 28,87 | 29,20 | 28,87 | 29,19 | 29,19 | 82.400 |
19 mar 2024 | 28,89 | 28,97 | 28,82 | 28,90 | 28,90 | 55.700 |
18 mar 2024 | 29,01 | 29,01 | 28,90 | 28,93 | 28,93 | 52.700 |
15 mar 2024 | 29,00 | 29,00 | 28,84 | 28,92 | 28,92 | 66.200 |
14 mar 2024 | 29,24 | 29,24 | 28,89 | 29,02 | 29,02 | 234.200 |
13 mar 2024 | 29,22 | 29,26 | 29,15 | 29,20 | 29,20 | 54.900 |
12 mar 2024 | 28,95 | 29,15 | 28,84 | 29,15 | 29,15 | 29.700 |
11 mar 2024 | 28,90 | 28,90 | 28,75 | 28,84 | 28,84 | 21.200 |
08 mar 2024 | 29,22 | 29,22 | 28,93 | 28,98 | 28,98 | 40.600 |
07 mar 2024 | 28,94 | 29,15 | 28,94 | 29,11 | 29,11 | 114.700 |
06 mar 2024 | 28,75 | 28,85 | 28,69 | 28,76 | 28,76 | 63.300 |
05 mar 2024 | 28,61 | 28,61 | 28,38 | 28,46 | 28,46 | 28.800 |
04 mar 2024 | 28,59 | 28,64 | 28,55 | 28,60 | 28,60 | 26.000 |
01 mar 2024 | 28,34 | 28,57 | 28,31 | 28,54 | 28,54 | 27.900 |
29 feb 2024 | 28,30 | 28,31 | 28,11 | 28,24 | 28,24 | 235.400 |
28 feb 2024 | 28,36 | 28,36 | 28,24 | 28,28 | 28,28 | 38.100 |
27 feb 2024 | 28,51 | 28,55 | 28,50 | 28,52 | 28,52 | 17.200 |
26 feb 2024 | 28,54 | 28,54 | 28,47 | 28,51 | 28,51 | 17.100 |
23 feb 2024 | 28,53 | 28,53 | 28,44 | 28,48 | 28,48 | 15.000 |
22 feb 2024 | 28,37 | 28,50 | 28,35 | 28,49 | 28,49 | 73.700 |
21 feb 2024 | 28,05 | 28,14 | 28,00 | 28,14 | 28,14 | 17.500 |
20 feb 2024 | 28,11 | 28,26 | 28,01 | 28,09 | 28,09 | 32.900 |
16 feb 2024 | 27,92 | 28,12 | 27,92 | 28,01 | 28,01 | 20.300 |
15 feb 2024 | 27,88 | 27,95 | 27,83 | 27,94 | 27,94 | 10.200 |
14 feb 2024 | 27,54 | 27,70 | 27,52 | 27,70 | 27,70 | 7.900 |
13 feb 2024 | 27,39 | 27,43 | 27,21 | 27,29 | 27,29 | 18.200 |
12 feb 2024 | 27,75 | 27,81 | 27,69 | 27,72 | 27,72 | 15.000 |
09 feb 2024 | 27,60 | 27,76 | 27,60 | 27,75 | 27,75 | 76.700 |
08 feb 2024 | 27,56 | 27,60 | 27,53 | 27,58 | 27,58 | 24.600 |
07 feb 2024 | 27,57 | 27,62 | 27,55 | 27,58 | 27,58 | 8.500 |
06 feb 2024 | 27,43 | 27,57 | 27,41 | 27,57 | 27,57 | 19.500 |
05 feb 2024 | 27,40 | 27,45 | 27,26 | 27,43 | 27,43 | 26.100 |
02 feb 2024 | 27,55 | 27,55 | 27,42 | 27,54 | 27,54 | 13.400 |
01 feb 2024 | 27,58 | 27,76 | 27,52 | 27,75 | 27,75 | 26.300 |
31 gen 2024 | 27,66 | 27,66 | 27,36 | 27,36 | 27,36 | 18.600 |
30 gen 2024 | 27,58 | 27,58 | 27,49 | 27,55 | 27,55 | 27.000 |
29 gen 2024 | 27,47 | 27,63 | 27,42 | 27,63 | 27,63 | 31.300 |
26 gen 2024 | 27,55 | 27,56 | 27,48 | 27,51 | 27,51 | 55.700 |
25 gen 2024 | 27,35 | 27,38 | 27,29 | 27,37 | 27,37 | 12.200 |
24 gen 2024 | 27,36 | 27,45 | 27,30 | 27,30 | 27,30 | 17.900 |
23 gen 2024 | 27,02 | 27,12 | 26,98 | 27,12 | 27,12 | 22.900 |
22 gen 2024 | 27,25 | 27,26 | 27,16 | 27,21 | 27,21 | 46.300 |
19 gen 2024 | 26,96 | 27,17 | 26,96 | 27,17 | 27,17 | 71.500 |
18 gen 2024 | 26,95 | 27,10 | 26,91 | 27,09 | 27,09 | 27.200 |
17 gen 2024 | 26,69 | 26,79 | 26,61 | 26,79 | 26,79 | 14.300 |
16 gen 2024 | 27,26 | 27,26 | 27,02 | 27,07 | 27,07 | 45.500 |
12 gen 2024 | 27,58 | 27,58 | 27,50 | 27,56 | 27,56 | 20.100 |
11 gen 2024 | 27,43 | 27,43 | 27,13 | 27,34 | 27,34 | 7.400 |
10 gen 2024 | 27,38 | 27,38 | 27,23 | 27,34 | 27,34 | 34.600 |
09 gen 2024 | 27,07 | 27,15 | 27,05 | 27,11 | 27,11 | 19.000 |
08 gen 2024 | 27,04 | 27,25 | 27,04 | 27,25 | 27,25 | 543.400 |
05 gen 2024 | 27,09 | 27,12 | 26,91 | 26,93 | 26,93 | 25.600 |
04 gen 2024 | 26,99 | 27,12 | 26,99 | 27,03 | 27,03 | 111.800 |
03 gen 2024 | 27,02 | 27,05 | 26,89 | 27,02 | 27,02 | 35.300 |
02 gen 2024 | 27,38 | 27,38 | 27,23 | 27,24 | 27,24 | 573.000 |
29 dic 2023 | 27,72 | 27,72 | 27,58 | 27,65 | 27,65 | 45.200 |
28 dic 2023 | 27,70 | 27,82 | 27,61 | 27,61 | 27,61 | 23.500 |
27 dic 2023 | 27,58 | 27,70 | 27,58 | 27,68 | 27,68 | 23.000 |
*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...