Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 30,11 | 30,11 | 29,19 | 29,19 | 29,19 | 100 |
25 apr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | 100 |
24 apr 2024 | 28,99 | 29,75 | 28,25 | 28,35 | 28,35 | 1.300 |
23 apr 2024 | 29,31 | 29,31 | 28,70 | 28,70 | 28,70 | 1.800 |
22 apr 2024 | 27,95 | 28,43 | 27,95 | 28,43 | 28,43 | 11.500 |
19 apr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
18 apr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | 14.300 |
17 apr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
16 apr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | 22.500 |
15 apr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
12 apr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | 600 |
11 apr 2024 | 29,04 | 29,08 | 28,47 | 29,08 | 29,08 | 400 |
10 apr 2024 | 28,81 | 28,85 | 28,31 | 28,31 | 28,31 | 79.600 |
09 apr 2024 | 28,81 | 28,85 | 28,81 | 28,85 | 28,85 | 300 |
08 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | 7.500 |
05 apr 2024 | 28,20 | 28,20 | 28,16 | 28,20 | 28,20 | 500 |
04 apr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | 17.500 |
03 apr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
02 apr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | 100 |
01 apr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | 12.500 |
28 mar 2024 | 28,34 | 28,34 | 27,41 | 27,41 | 27,41 | 3.100 |
27 mar 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | 100 |
26 mar 2024 | 28,45 | 28,45 | 28,29 | 28,29 | 28,29 | 4.900 |
25 mar 2024 | 28,30 | 28,30 | 28,00 | 28,00 | 28,00 | 100 |
22 mar 2024 | 30,56 | 30,56 | 29,48 | 29,48 | 29,48 | 300 |
21 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | 200 |
20 mar 2024 | 30,00 | 30,00 | 29,00 | 29,00 | 29,00 | 200 |
19 mar 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | 4.100 |
18 mar 2024 | 29,39 | 29,39 | 29,00 | 29,32 | 29,32 | 1.400 |
15 mar 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | 100 |
14 mar 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | 100 |
13 mar 2024 | 28,26 | 28,62 | 28,26 | 28,62 | 28,62 | 500 |
12 mar 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
11 mar 2024 | 29,65 | 29,65 | 29,01 | 29,01 | 29,01 | 100 |
08 mar 2024 | 30,93 | 30,93 | 29,86 | 29,86 | 29,86 | 100 |
07 mar 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
06 mar 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | 15.000 |
05 mar 2024 | 29,53 | 30,88 | 29,53 | 30,88 | 30,88 | 400 |
04 mar 2024 | 28,92 | 30,40 | 28,92 | 30,00 | 30,00 | 37.200 |
01 mar 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | 10.100 |
29 feb 2024 | 29,35 | 29,35 | 29,00 | 29,00 | 29,00 | 200 |
28 feb 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
27 feb 2024 | 29,38 | 29,69 | 29,01 | 29,34 | 29,34 | 10.700 |
26 feb 2024 | 27,78 | 29,08 | 27,78 | 29,08 | 29,08 | 12.500 |
23 feb 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | 100 |
22 feb 2024 | 27,18 | 28,85 | 27,05 | 28,34 | 28,34 | 800 |
21 feb 2024 | 28,20 | 28,28 | 28,20 | 28,28 | 28,28 | 600 |
20 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
16 feb 2024 | 27,10 | 27,10 | 26,24 | 26,24 | 26,24 | 3.400 |
15 feb 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | 10.000 |
14 feb 2024 | 26,29 | 26,54 | 26,00 | 26,00 | 26,00 | 5.500 |
13 feb 2024 | 27,32 | 27,32 | 27,10 | 27,10 | 27,10 | 100 |
12 feb 2024 | 27,40 | 27,40 | 25,66 | 25,92 | 25,92 | 1.000 |
09 feb 2024 | 25,65 | 27,39 | 25,65 | 27,39 | 27,39 | 400 |
08 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | 100 |
07 feb 2024 | 27,25 | 27,25 | 27,10 | 27,10 | 27,10 | 200 |
06 feb 2024 | 27,10 | 27,10 | 26,47 | 26,47 | 26,47 | 20.800 |
05 feb 2024 | 28,24 | 28,24 | 27,40 | 28,00 | 28,00 | 75.000 |
02 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 200 |
01 feb 2024 | 27,35 | 27,35 | 27,30 | 27,30 | 27,30 | 500 |
31 gen 2024 | 28,05 | 28,12 | 27,53 | 27,99 | 27,99 | 2.300 |
30 gen 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
29 gen 2024 | 29,00 | 29,00 | 28,98 | 28,98 | 28,98 | 11.500 |
26 gen 2024 | 31,00 | 31,75 | 31,00 | 31,75 | 31,75 | 15.100 |
25 gen 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | 300 |
24 gen 2024 | 29,55 | 29,55 | 29,41 | 29,41 | 29,41 | 100 |
23 gen 2024 | 29,35 | 29,35 | 29,24 | 29,24 | 29,24 | 1.200 |
22 gen 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 10.000 |
19 gen 2024 | 27,76 | 27,76 | 27,72 | 27,72 | 27,72 | 100 |
18 gen 2024 | 28,00 | 28,75 | 28,00 | 28,75 | 28,75 | 32.600 |
17 gen 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | 10.500 |
16 gen 2024 | 30,82 | 30,82 | 30,78 | 30,78 | 30,78 | 100 |
12 gen 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | 3.800 |
11 gen 2024 | 30,00 | 30,00 | 29,32 | 29,80 | 29,80 | 6.600 |
10 gen 2024 | 29,30 | 29,52 | 29,00 | 29,52 | 29,52 | 11.900 |
09 gen 2024 | 28,94 | 28,98 | 28,73 | 28,96 | 28,96 | 21.600 |
08 gen 2024 | 28,86 | 28,90 | 28,45 | 28,45 | 28,45 | 100 |
05 gen 2024 | 28,44 | 28,84 | 28,44 | 28,84 | 28,84 | 100 |
04 gen 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | 800 |
03 gen 2024 | 28,93 | 29,14 | 28,43 | 28,57 | 28,57 | 6.500 |
02 gen 2024 | 29,90 | 29,90 | 28,39 | 28,39 | 28,39 | 800 |
29 dic 2023 | 30,22 | 30,22 | 29,94 | 29,94 | 29,94 | 700 |
28 dic 2023 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 2.600 |
27 dic 2023 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 51.700 |
26 dic 2023 | 28,21 | 30,25 | 28,21 | 29,25 | 29,25 | 1.000 |
22 dic 2023 | 28,47 | 29,22 | 28,47 | 28,47 | 28,47 | 1.900 |
21 dic 2023 | 29,00 | 29,00 | 28,63 | 28,63 | 28,63 | 500 |
20 dic 2023 | 29,77 | 29,81 | 28,73 | 28,73 | 28,73 | 700 |
19 dic 2023 | 27,96 | 28,57 | 27,92 | 28,57 | 28,57 | 300 |
18 dic 2023 | 28,81 | 28,85 | 27,82 | 28,85 | 28,85 | 800 |
15 dic 2023 | 29,53 | 29,57 | 28,40 | 28,40 | 28,40 | 1.000 |
14 dic 2023 | 27,61 | 28,86 | 27,61 | 27,65 | 27,65 | 5.200 |
13 dic 2023 | 27,90 | 28,34 | 27,90 | 28,34 | 28,34 | 100 |
12 dic 2023 | 28,06 | 28,06 | 27,60 | 27,60 | 27,60 | 2.700 |
11 dic 2023 | 27,75 | 28,46 | 26,78 | 28,46 | 28,46 | 2.600 |
08 dic 2023 | 28,17 | 28,17 | 27,75 | 27,75 | 27,75 | 2.300 |
07 dic 2023 | 28,67 | 28,71 | 26,94 | 27,56 | 27,56 | 5.300 |
06 dic 2023 | 28,34 | 28,38 | 28,05 | 28,05 | 28,05 | 200 |
05 dic 2023 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
04 dic 2023 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | 50.100 |
*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...