Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
02 mag 2024 | 29,29 | 29,56 | 29,22 | 29,56 | 29,56 | 8.118 |
01 mag 2024 | 28,19 | 28,23 | 28,19 | 28,47 | 28,47 | 301 |
30 apr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
29 apr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
26 apr 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
25 apr 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
24 apr 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
23 apr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
22 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
19 apr 2024 | 26,81 | 26,81 | 26,81 | 26,74 | 26,74 | 763 |
18 apr 2024 | 26,92 | 26,92 | 26,92 | 26,94 | 26,94 | 394 |
17 apr 2024 | 26,49 | 26,51 | 26,49 | 26,45 | 26,45 | 387 |
16 apr 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
15 apr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
12 apr 2024 | 27,10 | 27,16 | 26,90 | 26,77 | 26,77 | 11.794 |
11 apr 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
10 apr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
09 apr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
08 apr 2024 | 27,37 | 27,37 | 27,26 | 27,45 | 27,45 | 5.859 |
05 apr 2024 | 27,21 | 27,21 | 27,21 | 27,23 | 27,23 | 2.016 |
04 apr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
03 apr 2024 | 27,40 | 27,45 | 27,32 | 27,48 | 27,48 | 11.322 |
02 apr 2024 | 27,42 | 27,60 | 27,42 | 27,76 | 27,76 | 19.640 |
28 mar 2024 | 27,38 | 27,42 | 27,38 | 27,38 | 27,38 | 8.681 |
27 mar 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
26 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
25 mar 2024 | 27,33 | 27,33 | 27,33 | 27,32 | 27,32 | 101 |
22 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
21 mar 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
20 mar 2024 | 27,90 | 27,90 | 27,90 | 27,89 | 27,89 | 1.100 |
19 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
18 mar 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
15 mar 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
14 mar 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
13 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
12 mar 2024 | 28,38 | 28,38 | 28,38 | 28,48 | 28,48 | 373 |
11 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
08 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
07 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
06 mar 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
05 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
04 mar 2024 | 27,20 | 27,20 | 27,20 | 27,17 | 27,17 | 60 |
01 mar 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
29 feb 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
28 feb 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
27 feb 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
26 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
23 feb 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
22 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
21 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
20 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
19 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
16 feb 2024 | 27,02 | 27,06 | 27,02 | 26,94 | 26,94 | 2.248 |
15 feb 2024 | 26,49 | 26,49 | 26,49 | 26,37 | 26,37 | 179 |
14 feb 2024 | 26,26 | 26,26 | 26,26 | 26,09 | 26,09 | 40 |
13 feb 2024 | 26,60 | 26,61 | 25,97 | 25,97 | 25,97 | 2.560 |
12 feb 2024 | 26,60 | 26,60 | 26,58 | 26,58 | 26,58 | 1.429 |
09 feb 2024 | 25,68 | 25,68 | 25,68 | 25,82 | 25,82 | 398 |
08 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
07 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
06 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
05 feb 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
02 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
01 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
31 gen 2024 | 25,20 | 25,20 | 25,20 | 25,57 | 25,57 | 5.050 |
30 gen 2024 | 25,70 | 25,70 | 25,70 | 25,65 | 25,65 | 40 |
29 gen 2024 | 25,97 | 25,97 | 25,95 | 26,02 | 26,02 | 1.393 |
26 gen 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
25 gen 2024 | 26,75 | 26,75 | 26,75 | 26,76 | 26,76 | 330 |
24 gen 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
23 gen 2024 | 25,69 | 26,00 | 25,69 | 26,05 | 26,05 | 14.128 |
22 gen 2024 | 24,92 | 24,93 | 24,92 | 25,06 | 25,06 | 393 |
19 gen 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
18 gen 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
17 gen 2024 | 25,53 | 25,53 | 25,50 | 25,43 | 25,43 | 4.908 |
16 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
15 gen 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
12 gen 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
11 gen 2024 | 27,36 | 27,42 | 27,36 | 27,09 | 27,09 | 840 |
10 gen 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
09 gen 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
08 gen 2024 | 27,18 | 27,31 | 27,18 | 27,34 | 27,34 | 6.028 |
05 gen 2024 | 27,77 | 27,99 | 27,77 | 27,82 | 27,82 | 5.084 |
04 gen 2024 | 28,22 | 28,29 | 28,19 | 28,19 | 28,19 | 4.693 |
03 gen 2024 | 28,15 | 28,24 | 28,15 | 28,19 | 28,19 | 5.848 |
02 gen 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
29 dic 2023 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
28 dic 2023 | 28,64 | 28,67 | 28,58 | 28,77 | 28,77 | 1.000 |
27 dic 2023 | 27,95 | 27,95 | 27,78 | 27,81 | 27,81 | 960 |
22 dic 2023 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
21 dic 2023 | 27,93 | 28,08 | 27,93 | 28,07 | 28,07 | 2.240 |
20 dic 2023 | 27,85 | 27,85 | 27,77 | 27,81 | 27,81 | 2.088 |
19 dic 2023 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
18 dic 2023 | 27,89 | 27,97 | 27,88 | 27,76 | 27,76 | 9.779 |
15 dic 2023 | 28,25 | 28,25 | 28,22 | 28,28 | 28,28 | 640 |
14 dic 2023 | 27,68 | 27,69 | 27,68 | 28,15 | 28,15 | 640 |
13 dic 2023 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
12 dic 2023 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
11 dic 2023 | 27,61 | 27,67 | 27,59 | 27,80 | 27,80 | 2.755 |
*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...