Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 27,02 | 27,02 | 26,63 | 26,73 | 26,73 | 35.183 |
31 mag 2024 | 27,32 | 27,34 | 26,96 | 27,04 | 27,04 | 106.300 |
30 mag 2024 | 27,40 | 27,49 | 27,21 | 27,23 | 27,23 | 116.100 |
29 mag 2024 | 27,74 | 27,77 | 27,56 | 27,56 | 27,56 | 142.800 |
28 mag 2024 | 27,61 | 27,83 | 27,58 | 27,83 | 27,83 | 100.200 |
24 mag 2024 | 27,21 | 27,30 | 27,16 | 27,26 | 27,26 | 151.000 |
23 mag 2024 | 27,46 | 27,49 | 27,05 | 27,11 | 27,11 | 317.200 |
22 mag 2024 | 27,36 | 27,42 | 27,21 | 27,24 | 27,24 | 217.700 |
21 mag 2024 | 27,56 | 27,67 | 27,44 | 27,55 | 27,55 | 105.100 |
20 mag 2024 | 27,46 | 27,69 | 27,46 | 27,63 | 27,63 | 360.100 |
17 mag 2024 | 27,40 | 27,51 | 27,35 | 27,51 | 27,51 | 173.600 |
16 mag 2024 | 27,26 | 27,29 | 27,18 | 27,26 | 27,26 | 81.100 |
15 mag 2024 | 26,97 | 27,16 | 26,86 | 27,16 | 27,16 | 285.400 |
14 mag 2024 | 26,98 | 27,10 | 26,91 | 26,99 | 26,99 | 96.800 |
13 mag 2024 | 27,09 | 27,21 | 27,03 | 27,13 | 27,13 | 97.000 |
10 mag 2024 | 27,22 | 27,22 | 26,99 | 27,01 | 27,01 | 106.800 |
09 mag 2024 | 27,15 | 27,17 | 27,03 | 27,17 | 27,17 | 77.800 |
08 mag 2024 | 26,88 | 27,10 | 26,86 | 27,06 | 27,06 | 88.800 |
07 mag 2024 | 27,00 | 27,18 | 26,99 | 27,11 | 27,11 | 108.400 |
06 mag 2024 | 26,98 | 27,16 | 26,98 | 27,08 | 27,08 | 122.500 |
03 mag 2024 | 26,96 | 26,97 | 26,86 | 26,90 | 26,90 | 133.400 |
02 mag 2024 | 26,85 | 26,95 | 26,74 | 26,88 | 26,88 | 7.421.300 |
01 mag 2024 | 27,13 | 27,25 | 26,82 | 26,82 | 26,82 | 173.400 |
30 apr 2024 | 27,49 | 27,50 | 27,22 | 27,33 | 27,33 | 131.000 |
29 apr 2024 | 27,83 | 27,86 | 27,66 | 27,69 | 27,69 | 1.855.900 |
26 apr 2024 | 27,93 | 27,93 | 27,75 | 27,82 | 27,82 | 47.800 |
25 apr 2024 | 27,57 | 27,82 | 27,52 | 27,81 | 27,81 | 1.434.300 |
24 apr 2024 | 27,63 | 27,73 | 27,57 | 27,66 | 27,66 | 138.900 |
23 apr 2024 | 27,26 | 27,66 | 27,26 | 27,63 | 27,63 | 202.600 |
22 apr 2024 | 27,29 | 27,51 | 27,25 | 27,50 | 27,50 | 46.300 |
19 apr 2024 | 27,37 | 27,59 | 27,37 | 27,48 | 27,48 | 181.800 |
18 apr 2024 | 27,40 | 27,47 | 27,28 | 27,33 | 27,33 | 61.900 |
17 apr 2024 | 27,62 | 27,77 | 27,33 | 27,39 | 27,39 | 66.500 |
16 apr 2024 | 27,77 | 27,85 | 27,66 | 27,79 | 27,79 | 279.300 |
15 apr 2024 | 27,79 | 27,89 | 27,59 | 27,84 | 27,84 | 316.500 |
12 apr 2024 | 28,13 | 28,22 | 27,74 | 27,76 | 27,76 | 687.900 |
11 apr 2024 | 27,80 | 27,80 | 27,61 | 27,80 | 27,80 | 300.400 |
10 apr 2024 | 27,74 | 27,86 | 27,56 | 27,85 | 27,85 | 136.800 |
09 apr 2024 | 27,87 | 27,91 | 27,66 | 27,70 | 27,70 | 86.000 |
08 apr 2024 | 27,96 | 27,99 | 27,66 | 27,86 | 27,86 | 386.800 |
05 apr 2024 | 27,94 | 28,07 | 27,84 | 27,90 | 27,90 | 79.800 |
04 apr 2024 | 27,61 | 27,95 | 27,52 | 27,84 | 27,84 | 112.500 |
03 apr 2024 | 27,60 | 27,69 | 27,56 | 27,67 | 27,67 | 169.700 |
02 apr 2024 | 27,37 | 27,46 | 27,27 | 27,43 | 27,43 | 58.300 |
01 apr 2024 | 26,83 | 27,90 | 26,83 | 27,16 | 27,16 | 165.100 |
28 mar 2024 | 26,81 | 27,06 | 26,79 | 27,00 | 27,00 | 93.100 |
27 mar 2024 | 26,55 | 26,70 | 26,55 | 26,69 | 26,69 | 67.100 |
26 mar 2024 | 26,88 | 26,88 | 26,65 | 26,66 | 26,66 | 58.000 |
25 mar 2024 | 26,74 | 26,98 | 26,74 | 26,86 | 26,86 | 94.300 |
22 mar 2024 | 26,73 | 26,73 | 26,57 | 26,62 | 26,62 | 89.100 |
21 mar 2024 | 26,76 | 26,76 | 26,58 | 26,71 | 26,71 | 128.200 |
20 mar 2024 | 26,71 | 26,80 | 26,60 | 26,78 | 26,78 | 85.000 |
19 mar 2024 | 26,93 | 27,02 | 26,90 | 26,97 | 26,97 | 77.500 |
18 mar 2024 | 26,75 | 26,99 | 26,73 | 26,94 | 26,94 | 98.800 |
15 mar 2024 | 26,49 | 26,66 | 26,45 | 26,61 | 26,61 | 65.200 |
14 mar 2024 | 26,47 | 26,60 | 26,44 | 26,51 | 26,51 | 200.000 |
13 mar 2024 | 26,26 | 26,40 | 26,23 | 26,36 | 26,36 | 90.000 |
12 mar 2024 | 25,94 | 26,09 | 25,88 | 25,97 | 25,97 | 96.300 |
11 mar 2024 | 25,78 | 26,04 | 25,72 | 26,00 | 26,00 | 106.000 |
08 mar 2024 | 25,88 | 25,92 | 25,71 | 25,83 | 25,83 | 146.400 |
07 mar 2024 | 25,82 | 26,05 | 25,79 | 25,97 | 25,97 | 83.300 |
06 mar 2024 | 25,84 | 25,96 | 25,81 | 25,81 | 25,81 | 110.800 |
05 mar 2024 | 25,75 | 25,80 | 25,64 | 25,67 | 25,67 | 157.500 |
04 mar 2024 | 25,92 | 25,94 | 25,76 | 25,81 | 25,81 | 84.100 |
01 mar 2024 | 25,76 | 25,93 | 25,73 | 25,81 | 25,81 | 149.100 |
29 feb 2024 | 25,60 | 25,76 | 25,55 | 25,63 | 25,63 | 63.200 |
28 feb 2024 | 25,78 | 25,82 | 25,61 | 25,63 | 25,63 | 102.600 |
27 feb 2024 | 25,76 | 25,85 | 25,76 | 25,82 | 25,82 | 95.300 |
26 feb 2024 | 25,49 | 25,76 | 25,49 | 25,69 | 25,69 | 81.100 |
23 feb 2024 | 25,52 | 25,57 | 25,45 | 25,48 | 25,48 | 265.600 |
22 feb 2024 | 25,56 | 25,79 | 25,54 | 25,76 | 25,76 | 230.800 |
21 feb 2024 | 25,57 | 25,72 | 25,57 | 25,67 | 25,67 | 914.200 |
20 feb 2024 | 25,74 | 25,75 | 25,53 | 25,65 | 25,65 | 94.000 |
16 feb 2024 | 25,64 | 25,77 | 25,61 | 25,74 | 25,74 | 65.200 |
15 feb 2024 | 25,57 | 25,82 | 25,57 | 25,69 | 25,69 | 95.600 |
14 feb 2024 | 25,84 | 25,93 | 25,56 | 25,56 | 25,56 | 115.500 |
13 feb 2024 | 25,87 | 25,94 | 25,78 | 25,81 | 25,81 | 119.100 |
12 feb 2024 | 25,84 | 25,94 | 25,82 | 25,89 | 25,89 | 558.200 |
09 feb 2024 | 25,87 | 25,96 | 25,80 | 25,89 | 25,89 | 157.600 |
08 feb 2024 | 25,64 | 25,82 | 25,64 | 25,80 | 25,80 | 225.800 |
07 feb 2024 | 25,47 | 25,57 | 25,45 | 25,57 | 25,57 | 98.800 |
06 feb 2024 | 25,37 | 25,50 | 25,35 | 25,42 | 25,42 | 84.900 |
05 feb 2024 | 25,24 | 25,35 | 25,11 | 25,35 | 25,35 | 288.000 |
02 feb 2024 | 25,25 | 25,31 | 25,15 | 25,23 | 25,23 | 120.100 |
01 feb 2024 | 25,79 | 25,88 | 25,40 | 25,48 | 25,48 | 155.700 |
31 gen 2024 | 25,98 | 26,00 | 25,74 | 25,79 | 25,79 | 99.700 |
30 gen 2024 | 25,82 | 26,07 | 25,81 | 26,06 | 26,06 | 117.500 |
29 gen 2024 | 25,93 | 25,93 | 25,77 | 25,89 | 25,89 | 107.300 |
26 gen 2024 | 25,84 | 26,06 | 25,67 | 26,06 | 26,06 | 514.500 |
25 gen 2024 | 25,78 | 25,93 | 25,67 | 25,89 | 25,89 | 227.600 |
24 gen 2024 | 25,52 | 25,66 | 25,45 | 25,64 | 25,64 | 151.200 |
23 gen 2024 | 25,28 | 25,48 | 25,28 | 25,43 | 25,43 | 100.900 |
22 gen 2024 | 25,09 | 25,39 | 25,09 | 25,28 | 25,28 | 283.600 |
19 gen 2024 | 25,27 | 25,33 | 25,07 | 25,12 | 25,12 | 122.300 |
18 gen 2024 | 24,99 | 25,22 | 24,91 | 25,18 | 25,18 | 170.300 |
17 gen 2024 | 24,81 | 25,01 | 24,80 | 25,01 | 25,01 | 168.400 |
16 gen 2024 | 25,24 | 25,24 | 24,99 | 25,00 | 25,00 | 159.100 |
12 gen 2024 | 25,48 | 25,55 | 25,11 | 25,19 | 25,19 | 115.000 |
11 gen 2024 | 25,27 | 25,30 | 25,07 | 25,15 | 25,15 | 148.000 |
10 gen 2024 | 25,17 | 25,22 | 24,87 | 24,94 | 24,94 | 188.400 |
*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...