Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 28,76 | 28,88 | 28,88 | 28,88 | 28,88 | 3.910 |
14 mag 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | 100 |
13 mag 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | 100 |
10 mag 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | 100 |
09 mag 2024 | 28,23 | 28,28 | 28,23 | 28,28 | 28,28 | 500 |
08 mag 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | 100 |
07 mag 2024 | 28,13 | 28,20 | 28,09 | 28,09 | 28,09 | 1.000 |
06 mag 2024 | 27,99 | 28,06 | 27,99 | 28,06 | 28,06 | 300 |
03 mag 2024 | 27,83 | 27,84 | 27,83 | 27,84 | 27,84 | 600 |
02 mag 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | 100 |
01 mag 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 100 |
30 apr 2024 | 27,72 | 27,72 | 27,62 | 27,62 | 27,62 | 1.300 |
29 apr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | 100 |
26 apr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | 100 |
25 apr 2024 | 27,57 | 27,65 | 27,56 | 27,65 | 27,65 | 1.600 |
24 apr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
23 apr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
22 apr 2024 | 27,36 | 27,45 | 27,36 | 27,45 | 27,45 | 100 |
19 apr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
18 apr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | 100 |
17 apr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | 100 |
16 apr 2024 | 27,89 | 27,89 | 27,85 | 27,85 | 27,85 | 600 |
15 apr 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | 100 |
12 apr 2024 | 28,12 | 28,12 | 28,06 | 28,06 | 28,06 | 900 |
11 apr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
10 apr 2024 | 28,42 | 28,42 | 28,31 | 28,36 | 28,36 | 1.300 |
09 apr 2024 | 28,62 | 28,67 | 28,62 | 28,65 | 28,65 | 300 |
08 apr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | 100 |
05 apr 2024 | 28,67 | 28,70 | 28,60 | 28,60 | 28,60 | 2.800 |
04 apr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | 100 |
03 apr 2024 | 28,74 | 28,74 | 28,65 | 28,72 | 28,72 | 800 |
02 apr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | 100 |
01 apr 2024 | 28,89 | 28,89 | 28,87 | 28,87 | 28,87 | 300 |
28 mar 2024 | 28,86 | 28,94 | 28,86 | 28,94 | 28,94 | 400 |
27 mar 2024 | 28,80 | 28,86 | 28,78 | 28,86 | 28,86 | 1.100 |
26 mar 2024 | 28,85 | 28,85 | 28,80 | 28,80 | 28,80 | 1.600 |
25 mar 2024 | 28,91 | 28,91 | 28,78 | 28,78 | 28,78 | 500 |
22 mar 2024 | 29,01 | 29,05 | 29,01 | 29,01 | 29,01 | 200 |
21 mar 2024 | 29,09 | 29,09 | 29,03 | 29,03 | 29,03 | 100 |
20 mar 2024 | 28,54 | 28,65 | 28,54 | 28,65 | 28,65 | 300 |
19 mar 2024 | 28,40 | 28,41 | 28,40 | 28,41 | 28,41 | 400 |
18 mar 2024 | 28,16 | 28,18 | 28,16 | 28,18 | 28,18 | 500 |
15 mar 2024 | 28,20 | 28,20 | 28,12 | 28,12 | 28,12 | 300 |
14 mar 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
13 mar 2024 | 28,22 | 28,22 | 28,13 | 28,13 | 28,13 | 500 |
12 mar 2024 | 28,40 | 28,41 | 28,40 | 28,41 | 28,41 | 200 |
11 mar 2024 | 28,22 | 28,22 | 28,19 | 28,19 | 28,19 | 300 |
08 mar 2024 | 28,34 | 28,34 | 28,16 | 28,16 | 28,16 | 3.500 |
07 mar 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | 100 |
06 mar 2024 | 28,08 | 28,08 | 27,99 | 27,99 | 27,99 | 400 |
05 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | 100 |
04 mar 2024 | 28,23 | 28,30 | 28,22 | 28,22 | 28,22 | 1.900 |
01 mar 2024 | 28,33 | 28,35 | 28,33 | 28,34 | 28,34 | 1.700 |
29 feb 2024 | 28,01 | 28,08 | 28,01 | 28,08 | 28,08 | 9.900 |
28 feb 2024 | 27,98 | 28,04 | 27,98 | 28,03 | 28,03 | 1.200 |
27 feb 2024 | 27,84 | 27,99 | 27,84 | 27,99 | 27,99 | 200 |
26 feb 2024 | 28,02 | 28,02 | 27,96 | 27,96 | 27,96 | 400 |
23 feb 2024 | 28,05 | 28,10 | 28,03 | 28,06 | 28,06 | 2.900 |
22 feb 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | 300 |
21 feb 2024 | 27,30 | 27,44 | 27,30 | 27,44 | 27,44 | 1.900 |
20 feb 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | 100 |
16 feb 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
15 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
14 feb 2024 | 27,44 | 27,52 | 27,44 | 27,52 | 27,52 | 200 |
13 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | 100 |
12 feb 2024 | 27,68 | 27,68 | 27,64 | 27,64 | 27,64 | 3.300 |
09 feb 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | 100 |
08 feb 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | 100 |
07 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
06 feb 2024 | 27,20 | 27,29 | 27,20 | 27,29 | 27,29 | 400 |
05 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
02 feb 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | 200 |
01 feb 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | 100 |
31 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 100 |
30 gen 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | 100 |
29 gen 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | 100 |
26 gen 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
25 gen 2024 | 27,09 | 27,11 | 27,09 | 27,11 | 27,11 | 200 |
24 gen 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | 100 |
23 gen 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | 100 |
22 gen 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | 100 |
19 gen 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | 100 |
18 gen 2024 | 26,45 | 26,48 | 26,45 | 26,45 | 26,45 | 2.000 |
17 gen 2024 | 26,28 | 26,31 | 26,28 | 26,31 | 26,31 | 500 |
16 gen 2024 | 26,48 | 26,48 | 26,35 | 26,35 | 26,35 | 400 |
12 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 100 |
11 gen 2024 | 26,40 | 26,43 | 26,40 | 26,43 | 26,43 | 700 |
10 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | 100 |
09 gen 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | 100 |
08 gen 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | 100 |
05 gen 2024 | 25,99 | 26,02 | 25,99 | 25,99 | 25,99 | 300 |
04 gen 2024 | 26,12 | 26,12 | 25,99 | 25,99 | 25,99 | 2.800 |
03 gen 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 100 |
02 gen 2024 | 26,34 | 26,35 | 26,34 | 26,35 | 26,35 | 400 |
29 dic 2023 | 26,53 | 26,61 | 26,53 | 26,61 | 26,61 | 100 |
28 dic 2023 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | 100 |
27 dic 2023 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | 100 |
26 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 100 |
22 dic 2023 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | 100 |
21 dic 2023 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | 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...