Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | 8 |
03 mag 2024 | 27,76 | 27,76 | 27,76 | 27,73 | 27,73 | 89 |
02 mag 2024 | 27,55 | 27,59 | 27,55 | 27,43 | 27,43 | 984 |
01 mag 2024 | 27,06 | 27,06 | 27,06 | 27,19 | 27,19 | 50 |
30 apr 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
29 apr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
26 apr 2024 | 27,59 | 27,59 | 27,59 | 27,57 | 27,57 | 234 |
25 apr 2024 | 26,75 | 26,75 | 26,60 | 26,60 | 26,60 | 299 |
24 apr 2024 | 27,47 | 27,47 | 27,47 | 27,28 | 27,28 | 150 |
23 apr 2024 | 26,99 | 27,01 | 26,97 | 27,32 | 27,32 | 1.451 |
22 apr 2024 | 26,89 | 26,89 | 26,89 | 26,61 | 26,61 | 88 |
19 apr 2024 | 27,03 | 27,03 | 27,03 | 26,88 | 26,88 | 150 |
18 apr 2024 | 27,48 | 27,57 | 27,44 | 27,57 | 27,57 | 7 |
17 apr 2024 | 27,38 | 27,61 | 27,38 | 27,35 | 27,35 | 383 |
16 apr 2024 | 27,43 | 27,52 | 27,43 | 27,52 | 27,52 | 8 |
15 apr 2024 | 28,28 | 28,28 | 28,28 | 28,00 | 28,00 | 150 |
12 apr 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
11 apr 2024 | 28,38 | 28,38 | 28,26 | 28,44 | 28,44 | 523 |
10 apr 2024 | 28,25 | 28,25 | 28,24 | 28,35 | 28,35 | 480 |
09 apr 2024 | 28,43 | 28,43 | 28,43 | 28,45 | 28,45 | 150 |
08 apr 2024 | 28,42 | 28,42 | 28,42 | 28,58 | 28,58 | 150 |
05 apr 2024 | 28,07 | 28,33 | 28,00 | 28,33 | 28,33 | 363 |
04 apr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
03 apr 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
02 apr 2024 | 28,38 | 28,38 | 27,92 | 28,06 | 28,06 | 257 |
28 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
27 mar 2024 | 28,56 | 28,66 | 28,51 | 28,31 | 28,31 | 1.212 |
26 mar 2024 | 28,56 | 28,67 | 28,56 | 28,68 | 28,68 | 1.911 |
25 mar 2024 | 28,44 | 28,44 | 28,44 | 28,50 | 28,50 | 1.083 |
22 mar 2024 | 28,48 | 28,48 | 28,42 | 28,51 | 28,51 | 2.134 |
21 mar 2024 | 28,78 | 28,78 | 28,78 | 28,75 | 28,75 | 160 |
20 mar 2024 | 28,01 | 28,15 | 28,01 | 28,15 | 28,15 | 435 |
19 mar 2024 | 27,86 | 27,86 | 27,86 | 27,88 | 27,88 | 255 |
18 mar 2024 | 27,92 | 28,17 | 27,92 | 28,03 | 28,03 | 3.401 |
15 mar 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
14 mar 2024 | 28,29 | 28,29 | 28,29 | 28,04 | 28,04 | 78 |
13 mar 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
12 mar 2024 | 28,09 | 28,09 | 28,08 | 27,99 | 27,99 | 500 |
11 mar 2024 | 28,00 | 28,00 | 28,00 | 27,92 | 27,92 | 199 |
08 mar 2024 | 28,18 | 28,23 | 28,10 | 28,19 | 28,19 | 1.012 |
07 mar 2024 | 27,85 | 27,92 | 27,84 | 27,95 | 27,95 | 6.274 |
06 mar 2024 | 27,70 | 27,80 | 27,70 | 27,76 | 27,76 | 994 |
05 mar 2024 | 27,99 | 27,99 | 27,96 | 27,55 | 27,55 | 454 |
04 mar 2024 | 28,49 | 28,49 | 28,24 | 28,24 | 28,24 | 36 |
01 mar 2024 | 28,00 | 28,00 | 28,00 | 28,29 | 28,29 | 238 |
29 feb 2024 | 27,96 | 27,96 | 27,96 | 27,88 | 27,88 | 420 |
28 feb 2024 | 27,83 | 27,83 | 27,83 | 27,93 | 27,93 | 298 |
27 feb 2024 | 27,69 | 27,97 | 27,69 | 27,89 | 27,89 | 1.496 |
26 feb 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
23 feb 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
22 feb 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
21 feb 2024 | 27,17 | 27,17 | 27,17 | 27,00 | 27,00 | 150 |
20 feb 2024 | 27,49 | 27,49 | 27,49 | 27,20 | 27,20 | 150 |
19 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
16 feb 2024 | 28,17 | 28,17 | 28,17 | 27,82 | 27,82 | 150 |
15 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
14 feb 2024 | 27,52 | 27,81 | 27,52 | 27,81 | 27,81 | 170 |
13 feb 2024 | 28,15 | 28,15 | 27,50 | 27,75 | 27,75 | 5.722 |
12 feb 2024 | 28,33 | 28,33 | 28,33 | 28,42 | 28,42 | 150 |
09 feb 2024 | 28,13 | 28,25 | 28,13 | 28,18 | 28,18 | 2.442 |
08 feb 2024 | 27,59 | 27,59 | 27,59 | 27,84 | 27,84 | 150 |
07 feb 2024 | 27,38 | 27,55 | 27,38 | 27,48 | 27,48 | 154 |
06 feb 2024 | 27,38 | 27,38 | 27,38 | 27,47 | 27,47 | 1.345 |
05 feb 2024 | 27,56 | 27,56 | 27,56 | 27,31 | 27,31 | 150 |
02 feb 2024 | 27,44 | 27,53 | 27,44 | 27,56 | 27,56 | 530 |
01 feb 2024 | 26,64 | 26,64 | 26,64 | 26,59 | 26,59 | 27 |
31 gen 2024 | 27,01 | 27,01 | 27,01 | 26,75 | 26,75 | 250 |
30 gen 2024 | 27,58 | 27,58 | 27,53 | 27,41 | 27,41 | 472 |
29 gen 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
26 gen 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
25 gen 2024 | 26,82 | 27,05 | 26,82 | 27,05 | 27,05 | 824 |
24 gen 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
23 gen 2024 | 26,66 | 26,66 | 26,53 | 26,53 | 26,53 | 2.868 |
22 gen 2024 | 26,60 | 26,81 | 26,58 | 26,81 | 26,81 | 1.070 |
19 gen 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
18 gen 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
17 gen 2024 | 25,59 | 25,59 | 25,56 | 25,56 | 25,56 | 922 |
16 gen 2024 | 25,80 | 25,89 | 25,80 | 25,82 | 25,82 | 5.667 |
15 gen 2024 | 26,02 | 26,02 | 25,96 | 25,99 | 25,99 | 300 |
12 gen 2024 | 25,97 | 25,97 | 25,97 | 26,15 | 26,15 | 5 |
11 gen 2024 | 26,12 | 26,16 | 26,12 | 25,75 | 25,75 | 4.195 |
10 gen 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
09 gen 2024 | 25,55 | 25,74 | 25,51 | 25,74 | 25,74 | 933 |
08 gen 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
05 gen 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
04 gen 2024 | 24,95 | 24,95 | 24,77 | 24,94 | 24,94 | 151 |
03 gen 2024 | 25,13 | 25,13 | 25,13 | 24,91 | 24,91 | 1.501 |
02 gen 2024 | 25,99 | 25,99 | 25,23 | 25,26 | 25,26 | 472 |
29 dic 2023 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
28 dic 2023 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
27 dic 2023 | 26,05 | 26,06 | 26,01 | 26,06 | 26,06 | 10.221 |
22 dic 2023 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | 88 |
21 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
20 dic 2023 | 25,95 | 25,95 | 25,95 | 26,03 | 26,03 | 977 |
19 dic 2023 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
18 dic 2023 | 25,37 | 25,37 | 25,35 | 25,63 | 25,63 | 1.990 |
15 dic 2023 | 25,32 | 25,32 | 25,30 | 25,39 | 25,39 | 10.237 |
14 dic 2023 | 25,11 | 25,11 | 25,11 | 25,17 | 25,17 | 1 |
13 dic 2023 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | 1 |
12 dic 2023 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
*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...