Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 28,32 | 28,32 | 28,10 | 28,10 | 28,10 | 735 |
02 mag 2024 | 27,82 | 28,27 | 27,82 | 28,27 | 28,27 | 5.128 |
30 apr 2024 | 27,55 | 27,99 | 27,55 | 27,99 | 27,99 | 433 |
29 apr 2024 | 27,48 | 27,74 | 27,40 | 27,66 | 27,66 | 2.926 |
26 apr 2024 | 27,30 | 27,34 | 27,05 | 27,05 | 27,05 | 600 |
25 apr 2024 | 27,15 | 27,46 | 27,15 | 27,28 | 27,28 | 3.660 |
24 apr 2024 | 27,79 | 27,90 | 27,21 | 27,33 | 27,33 | 1.302 |
23 apr 2024 | 27,69 | 27,77 | 27,50 | 27,76 | 27,76 | 4.005 |
22 apr 2024 | 26,91 | 27,58 | 26,88 | 27,47 | 27,47 | 2.039 |
19 apr 2024 | 26,36 | 26,93 | 25,96 | 26,93 | 26,93 | 1.930 |
18 apr 2024 | 26,79 | 26,79 | 26,56 | 26,56 | 26,56 | 1.301 |
17 apr 2024 | 26,56 | 26,87 | 26,45 | 26,61 | 26,61 | 1.328 |
16 apr 2024 | 25,22 | 26,74 | 25,22 | 26,52 | 26,52 | 7.588 |
15 apr 2024 | 25,39 | 25,49 | 25,34 | 25,34 | 25,34 | 960 |
12 apr 2024 | 25,33 | 25,66 | 25,32 | 25,32 | 25,32 | 892 |
11 apr 2024 | 25,27 | 25,36 | 25,22 | 25,33 | 25,33 | 1.080 |
10 apr 2024 | 25,39 | 25,52 | 25,31 | 25,31 | 25,31 | 435 |
09 apr 2024 | 25,52 | 25,52 | 25,18 | 25,44 | 25,44 | 431 |
08 apr 2024 | 25,21 | 25,83 | 25,21 | 25,56 | 25,56 | 2.468 |
05 apr 2024 | 25,08 | 25,30 | 25,08 | 25,20 | 25,20 | 6.319 |
04 apr 2024 | 24,56 | 25,21 | 24,56 | 25,16 | 25,16 | 8.143 |
03 apr 2024 | 24,68 | 24,70 | 24,54 | 24,69 | 24,69 | 1.318 |
02 apr 2024 | 24,99 | 25,00 | 24,58 | 24,58 | 24,58 | 1.352 |
28 mar 2024 | 24,88 | 25,15 | 24,88 | 24,96 | 24,96 | 2.359 |
27 mar 2024 | 24,61 | 25,04 | 24,58 | 24,89 | 24,89 | 3.365 |
26 mar 2024 | 24,50 | 24,70 | 24,39 | 24,70 | 24,70 | 2.652 |
25 mar 2024 | 24,66 | 24,68 | 24,50 | 24,62 | 24,62 | 5.137 |
22 mar 2024 | 24,79 | 24,82 | 24,60 | 24,80 | 24,80 | 1.510 |
21 mar 2024 | 24,97 | 24,99 | 24,55 | 24,77 | 24,77 | 1.571 |
20 mar 2024 | 25,12 | 25,22 | 24,90 | 24,91 | 24,91 | 1.346 |
19 mar 2024 | 25,21 | 25,23 | 25,00 | 25,15 | 25,15 | 981 |
18 mar 2024 | 25,08 | 25,13 | 24,90 | 25,08 | 25,08 | 514 |
15 mar 2024 | 25,09 | 25,20 | 24,97 | 24,97 | 24,97 | 1.650 |
14 mar 2024 | 25,53 | 25,53 | 25,07 | 25,11 | 25,11 | 3.892 |
13 mar 2024 | 25,51 | 25,63 | 25,14 | 25,55 | 25,55 | 1.855 |
12 mar 2024 | 25,53 | 25,53 | 25,41 | 25,50 | 25,50 | 1.460 |
11 mar 2024 | 25,57 | 25,60 | 25,40 | 25,44 | 25,44 | 2.322 |
08 mar 2024 | 25,60 | 25,86 | 25,55 | 25,65 | 25,65 | 2.583 |
07 mar 2024 | 25,08 | 25,70 | 25,01 | 25,63 | 25,63 | 3.605 |
06 mar 2024 | 25,60 | 25,68 | 25,10 | 25,11 | 25,11 | 680 |
05 mar 2024 | 24,73 | 25,59 | 24,43 | 25,50 | 25,50 | 8.434 |
04 mar 2024 | 25,86 | 25,86 | 24,57 | 24,86 | 24,86 | 4.350 |
01 mar 2024 | 25,93 | 25,94 | 25,68 | 25,85 | 25,85 | 2.618 |
29 feb 2024 | 25,94 | 26,33 | 25,83 | 25,83 | 25,83 | 2.498 |
28 feb 2024 | 26,03 | 26,29 | 25,95 | 26,09 | 26,09 | 2.477 |
27 feb 2024 | 26,03 | 26,12 | 25,53 | 26,08 | 26,08 | 2.268 |
26 feb 2024 | 25,69 | 26,20 | 25,67 | 26,10 | 26,10 | 5.709 |
23 feb 2024 | 25,96 | 25,96 | 25,65 | 25,79 | 25,79 | 787 |
22 feb 2024 | 26,30 | 26,41 | 25,36 | 25,79 | 25,79 | 8.509 |
21 feb 2024 | 25,60 | 27,16 | 25,60 | 26,20 | 26,20 | 18.846 |
20 feb 2024 | 26,85 | 26,99 | 25,99 | 25,99 | 25,99 | 1.083 |
19 feb 2024 | 26,30 | 26,61 | 26,30 | 26,61 | 26,61 | 2.943 |
16 feb 2024 | 26,42 | 26,58 | 26,23 | 26,30 | 26,30 | 1.240 |
15 feb 2024 | 26,24 | 26,46 | 26,22 | 26,30 | 26,30 | 16.531 |
14 feb 2024 | 25,27 | 26,17 | 25,27 | 26,17 | 26,17 | 1.633 |
13 feb 2024 | 25,61 | 25,74 | 25,25 | 25,25 | 25,25 | 1.229 |
12 feb 2024 | 25,28 | 25,68 | 25,28 | 25,68 | 25,68 | 1.499 |
09 feb 2024 | 25,27 | 25,48 | 25,17 | 25,37 | 25,37 | 4.663 |
08 feb 2024 | 25,45 | 25,60 | 25,36 | 25,36 | 25,36 | 1.702 |
07 feb 2024 | 25,70 | 25,83 | 25,45 | 25,45 | 25,45 | 890 |
06 feb 2024 | 25,58 | 25,70 | 25,20 | 25,70 | 25,70 | 1.323 |
05 feb 2024 | 25,40 | 25,65 | 25,38 | 25,65 | 25,65 | 1.599 |
02 feb 2024 | 26,09 | 26,16 | 25,42 | 25,58 | 25,58 | 1.435 |
01 feb 2024 | 25,98 | 26,09 | 25,91 | 26,09 | 26,09 | 2.105 |
31 gen 2024 | 26,49 | 26,49 | 26,00 | 26,16 | 26,16 | 405 |
30 gen 2024 | 27,09 | 27,12 | 26,38 | 26,52 | 26,52 | 1.695 |
29 gen 2024 | 26,68 | 27,06 | 26,68 | 27,06 | 27,06 | 4.444 |
26 gen 2024 | 26,75 | 27,01 | 26,75 | 26,98 | 26,98 | 834 |
25 gen 2024 | 26,46 | 27,10 | 26,46 | 26,89 | 26,89 | 1.215 |
24 gen 2024 | 26,07 | 26,73 | 26,07 | 26,73 | 26,73 | 102 |
23 gen 2024 | 26,40 | 26,40 | 25,80 | 26,07 | 26,07 | 1.562 |
22 gen 2024 | 26,32 | 26,51 | 26,08 | 26,41 | 26,41 | 1.691 |
19 gen 2024 | 26,13 | 26,26 | 25,89 | 26,21 | 26,21 | 812 |
18 gen 2024 | 26,21 | 26,40 | 26,09 | 26,10 | 26,10 | 2.670 |
17 gen 2024 | 26,19 | 26,50 | 26,11 | 26,15 | 26,15 | 2.811 |
16 gen 2024 | 26,86 | 26,86 | 26,42 | 26,42 | 26,42 | 483 |
15 gen 2024 | 27,88 | 27,88 | 26,89 | 26,89 | 26,89 | 9.449 |
12 gen 2024 | 28,02 | 28,10 | 27,20 | 27,72 | 27,72 | 1.539 |
11 gen 2024 | 28,49 | 28,70 | 28,30 | 28,30 | 28,30 | 1.000 |
10 gen 2024 | 28,26 | 28,56 | 28,26 | 28,51 | 28,51 | 4.253 |
09 gen 2024 | 28,49 | 28,49 | 28,22 | 28,42 | 28,42 | 107 |
08 gen 2024 | 28,86 | 28,86 | 28,18 | 28,46 | 28,46 | 662 |
05 gen 2024 | 28,82 | 29,06 | 28,80 | 29,06 | 29,06 | 3.778 |
04 gen 2024 | 28,43 | 29,03 | 28,43 | 28,95 | 28,95 | 5.830 |
03 gen 2024 | 28,87 | 29,16 | 28,42 | 28,45 | 28,45 | 1.755 |
02 gen 2024 | 28,11 | 29,01 | 28,11 | 28,90 | 28,90 | 2.134 |
29 dic 2023 | 28,31 | 28,35 | 28,30 | 28,30 | 28,30 | 270 |
28 dic 2023 | 28,06 | 28,39 | 28,06 | 28,39 | 28,39 | 2.062 |
27 dic 2023 | 28,50 | 28,62 | 28,32 | 28,36 | 28,36 | 3.025 |
22 dic 2023 | 28,40 | 28,63 | 28,40 | 28,50 | 28,50 | 2.623 |
21 dic 2023 | 28,25 | 28,58 | 28,25 | 28,44 | 28,44 | 1.450 |
20 dic 2023 | 27,65 | 28,46 | 27,65 | 28,36 | 28,36 | 4.875 |
19 dic 2023 | 27,69 | 27,82 | 27,52 | 27,73 | 27,73 | 7.989 |
18 dic 2023 | 27,93 | 27,93 | 27,67 | 27,76 | 27,76 | 938 |
15 dic 2023 | 28,58 | 28,62 | 27,85 | 27,99 | 27,99 | 775 |
14 dic 2023 | 28,49 | 29,30 | 28,42 | 28,71 | 28,71 | 6.792 |
13 dic 2023 | 28,24 | 28,31 | 28,11 | 28,31 | 28,31 | 5.599 |
12 dic 2023 | 28,18 | 28,53 | 28,18 | 28,41 | 28,41 | 12.122 |
11 dic 2023 | 28,32 | 28,40 | 28,17 | 28,17 | 28,17 | 1.166 |
08 dic 2023 | 28,44 | 28,73 | 28,44 | 28,45 | 28,45 | 454 |
*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...