Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 27,95 | 28,16 | 27,86 | 27,86 | 27,86 | 3.605 |
09 mag 2024 | 27,60 | 27,83 | 27,58 | 27,78 | 27,78 | 5.408 |
08 mag 2024 | 27,61 | 27,76 | 27,58 | 27,63 | 27,63 | 3.538 |
07 mag 2024 | 27,42 | 27,68 | 27,39 | 27,63 | 27,63 | 7.219 |
06 mag 2024 | 27,26 | 27,42 | 27,21 | 27,35 | 27,35 | 10.420 |
03 mag 2024 | 26,74 | 27,31 | 26,70 | 27,13 | 27,13 | 7.537 |
02 mag 2024 | 26,50 | 26,60 | 26,45 | 26,53 | 26,53 | 17.676 |
30 apr 2024 | 26,63 | 26,67 | 26,44 | 26,42 | 26,42 | 1.949 |
29 apr 2024 | 26,41 | 26,70 | 26,41 | 26,63 | 26,63 | 1.899 |
26 apr 2024 | 25,82 | 26,18 | 25,82 | 26,11 | 26,11 | 1.388 |
25 apr 2024 | 25,82 | 25,94 | 25,50 | 25,51 | 25,51 | 430 |
24 apr 2024 | 25,95 | 26,07 | 25,88 | 25,92 | 25,92 | 2.471 |
23 apr 2024 | 25,83 | 26,09 | 25,78 | 26,09 | 26,09 | 3.413 |
22 apr 2024 | 25,81 | 25,84 | 25,70 | 25,75 | 25,75 | 5.314 |
19 apr 2024 | 25,60 | 25,75 | 25,55 | 25,72 | 25,72 | 2.980 |
18 apr 2024 | 25,89 | 25,99 | 25,70 | 25,92 | 25,92 | 11.094 |
17 apr 2024 | 25,67 | 25,85 | 25,64 | 25,64 | 25,64 | 4.615 |
16 apr 2024 | 25,80 | 25,83 | 25,55 | 25,63 | 25,63 | 11.308 |
15 apr 2024 | 26,57 | 26,57 | 26,21 | 26,32 | 26,32 | 7.378 |
12 apr 2024 | 26,70 | 26,83 | 26,51 | 26,58 | 26,58 | 7.924 |
11 apr 2024 | 26,55 | 26,79 | 26,45 | 26,47 | 26,47 | 9.679 |
10 apr 2024 | 26,87 | 26,92 | 26,30 | 26,33 | 26,33 | 13.477 |
09 apr 2024 | 26,55 | 26,70 | 26,55 | 26,55 | 26,55 | 1.095 |
08 apr 2024 | 26,15 | 26,55 | 26,15 | 26,49 | 26,49 | 1.959 |
05 apr 2024 | 26,41 | 26,50 | 26,20 | 26,19 | 26,19 | 8.267 |
04 apr 2024 | 26,56 | 26,84 | 26,56 | 26,84 | 26,84 | 4.746 |
03 apr 2024 | 26,35 | 26,41 | 26,20 | 26,41 | 26,41 | 3.173 |
02 apr 2024 | 26,91 | 27,00 | 26,50 | 26,55 | 26,55 | 16.880 |
28 mar 2024 | 26,83 | 26,92 | 26,82 | 26,92 | 26,92 | 3.894 |
27 mar 2024 | 26,19 | 26,64 | 26,15 | 26,67 | 26,67 | 11.704 |
26 mar 2024 | 26,27 | 26,37 | 26,17 | 26,25 | 26,25 | 3.717 |
25 mar 2024 | 26,51 | 26,51 | 26,39 | 26,39 | 26,39 | 9.985 |
22 mar 2024 | 26,48 | 26,67 | 26,48 | 26,50 | 26,50 | 8.409 |
21 mar 2024 | 26,32 | 26,52 | 26,24 | 26,44 | 26,44 | 9.240 |
20 mar 2024 | 25,86 | 26,11 | 25,86 | 26,02 | 26,02 | 4.548 |
19 mar 2024 | 26,00 | 26,00 | 25,84 | 25,93 | 25,93 | 3.732 |
18 mar 2024 | 25,73 | 26,00 | 25,73 | 25,97 | 25,97 | 3.219 |
15 mar 2024 | 25,77 | 25,77 | 25,61 | 25,61 | 25,61 | 4.394 |
14 mar 2024 | 26,12 | 26,28 | 25,82 | 25,82 | 25,82 | 4.065 |
13 mar 2024 | 26,30 | 26,31 | 26,23 | 26,22 | 26,22 | 9.437 |
12 mar 2024 | 26,57 | 26,70 | 26,31 | 26,28 | 26,28 | 6.680 |
11 mar 2024 | 26,36 | 26,55 | 26,34 | 26,47 | 26,47 | 10.528 |
08 mar 2024 | 26,39 | 26,53 | 26,28 | 26,31 | 26,31 | 4.798 |
07 mar 2024 | 26,02 | 26,31 | 25,92 | 26,24 | 26,24 | 9.729 |
06 mar 2024 | 25,58 | 25,84 | 25,58 | 25,83 | 25,83 | 2.880 |
05 mar 2024 | 25,71 | 25,79 | 25,65 | 25,70 | 25,70 | 8.833 |
04 mar 2024 | 26,11 | 26,16 | 25,78 | 25,88 | 25,88 | 13.781 |
01 mar 2024 | 26,03 | 26,22 | 25,90 | 26,18 | 26,18 | 2.589 |
29 feb 2024 | 25,55 | 26,03 | 25,55 | 25,83 | 25,83 | 6.748 |
28 feb 2024 | 25,55 | 25,58 | 25,40 | 25,42 | 25,42 | 6.111 |
27 feb 2024 | 25,22 | 25,40 | 25,14 | 25,40 | 25,40 | 7.722 |
26 feb 2024 | 25,23 | 25,30 | 25,14 | 25,24 | 25,24 | 6.112 |
23 feb 2024 | 25,31 | 25,33 | 25,20 | 25,25 | 25,25 | 15.876 |
22 feb 2024 | 25,76 | 25,90 | 25,51 | 25,55 | 25,55 | 4.446 |
21 feb 2024 | 25,65 | 25,66 | 25,43 | 25,67 | 25,67 | 21.666 |
20 feb 2024 | 25,92 | 25,95 | 25,73 | 25,74 | 25,74 | 13.238 |
19 feb 2024 | 26,05 | 26,10 | 26,00 | 26,04 | 26,04 | 28.588 |
16 feb 2024 | 26,32 | 26,34 | 26,00 | 26,30 | 26,30 | 19.856 |
15 feb 2024 | 26,00 | 26,16 | 25,97 | 26,16 | 26,16 | 15.429 |
14 feb 2024 | 25,59 | 25,83 | 25,59 | 25,83 | 25,83 | 7.124 |
13 feb 2024 | 26,31 | 26,31 | 25,43 | 25,61 | 25,61 | 4.555 |
12 feb 2024 | 25,64 | 26,19 | 25,64 | 26,17 | 26,17 | 10.409 |
09 feb 2024 | 25,43 | 25,53 | 25,41 | 25,45 | 25,45 | 10.029 |
08 feb 2024 | 25,60 | 25,62 | 25,42 | 25,39 | 25,39 | 5.001 |
07 feb 2024 | 25,44 | 25,60 | 25,41 | 25,50 | 25,50 | 8.790 |
06 feb 2024 | 24,92 | 25,07 | 24,82 | 25,09 | 25,09 | 6.574 |
05 feb 2024 | 25,33 | 25,33 | 24,77 | 24,90 | 24,90 | 11.787 |
02 feb 2024 | 25,64 | 25,77 | 25,21 | 25,30 | 25,30 | 7.037 |
01 feb 2024 | 25,49 | 25,77 | 25,40 | 25,45 | 25,45 | 6.299 |
31 gen 2024 | 25,42 | 25,74 | 25,41 | 25,69 | 25,69 | 6.763 |
30 gen 2024 | 25,64 | 25,69 | 25,39 | 25,42 | 25,42 | 4.697 |
29 gen 2024 | 25,40 | 25,56 | 25,33 | 25,56 | 25,56 | 8.832 |
26 gen 2024 | 25,44 | 25,59 | 25,44 | 25,55 | 25,55 | 6.558 |
25 gen 2024 | 25,38 | 25,53 | 25,25 | 25,42 | 25,42 | 7.005 |
24 gen 2024 | 25,75 | 25,91 | 25,58 | 25,60 | 25,60 | 3.795 |
23 gen 2024 | 25,45 | 25,78 | 25,36 | 25,47 | 25,47 | 9.574 |
22 gen 2024 | 25,05 | 25,49 | 24,99 | 25,26 | 25,26 | 9.272 |
19 gen 2024 | 25,28 | 25,33 | 24,99 | 24,99 | 24,99 | 6.312 |
18 gen 2024 | 25,25 | 25,41 | 25,17 | 25,32 | 25,32 | 6.720 |
17 gen 2024 | 25,49 | 25,49 | 25,19 | 25,35 | 25,35 | 12.284 |
16 gen 2024 | 26,16 | 26,23 | 25,99 | 26,05 | 26,05 | 5.456 |
15 gen 2024 | 26,36 | 26,38 | 26,28 | 26,36 | 26,36 | 8.492 |
12 gen 2024 | 26,61 | 26,75 | 26,51 | 26,59 | 26,59 | 2.823 |
11 gen 2024 | 26,97 | 27,00 | 26,35 | 26,35 | 26,35 | 15.757 |
10 gen 2024 | 26,83 | 26,95 | 26,69 | 26,75 | 26,75 | 12.809 |
09 gen 2024 | 27,03 | 27,03 | 26,82 | 26,97 | 26,97 | 5.802 |
08 gen 2024 | 27,03 | 27,07 | 26,83 | 27,07 | 27,07 | 2.097 |
05 gen 2024 | 26,94 | 27,17 | 26,85 | 27,10 | 27,10 | 3.089 |
04 gen 2024 | 27,30 | 27,33 | 27,10 | 27,16 | 27,16 | 5.622 |
03 gen 2024 | 27,83 | 27,83 | 27,08 | 27,26 | 27,26 | 16.519 |
02 gen 2024 | 28,26 | 28,26 | 27,81 | 28,06 | 28,06 | 7.870 |
29 dic 2023 | 28,27 | 28,35 | 28,05 | 28,06 | 28,06 | 3.271 |
28 dic 2023 | 28,23 | 28,34 | 28,16 | 28,21 | 28,21 | 10.385 |
27 dic 2023 | 28,00 | 28,13 | 27,95 | 27,99 | 27,99 | 7.095 |
22 dic 2023 | 27,69 | 27,76 | 27,50 | 27,76 | 27,76 | 3.929 |
21 dic 2023 | 27,41 | 27,65 | 27,41 | 27,61 | 27,61 | 2.817 |
20 dic 2023 | 27,73 | 27,83 | 27,65 | 27,68 | 27,68 | 4.836 |
19 dic 2023 | 27,47 | 27,73 | 27,33 | 27,57 | 27,57 | 6.588 |
18 dic 2023 | 27,57 | 27,66 | 27,26 | 27,27 | 27,27 | 35.411 |
15 dic 2023 | 27,42 | 27,87 | 27,42 | 27,73 | 27,73 | 15.508 |
*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...