Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 32,17 | 32,63 | 32,17 | 32,29 | 32,29 | 35.490 |
09 mag 2024 | 31,48 | 31,99 | 31,40 | 31,86 | 31,86 | 1.910 |
08 mag 2024 | 31,70 | 31,81 | 31,32 | 31,49 | 31,49 | 3.144 |
07 mag 2024 | 31,77 | 31,77 | 31,58 | 31,55 | 31,55 | 1.424 |
06 mag 2024 | 31,30 | 31,72 | 31,30 | 31,59 | 31,59 | 9.819 |
03 mag 2024 | 31,05 | 31,13 | 30,90 | 30,92 | 30,92 | 1.619 |
02 mag 2024 | 31,07 | 31,13 | 30,74 | 31,13 | 31,13 | 6.571 |
30 apr 2024 | 31,69 | 31,89 | 31,23 | 31,25 | 31,25 | 4.052 |
29 apr 2024 | 31,70 | 31,84 | 31,60 | 31,81 | 31,81 | 3.237 |
26 apr 2024 | 31,27 | 31,54 | 31,23 | 31,36 | 31,36 | 3.922 |
25 apr 2024 | 30,40 | 30,72 | 30,40 | 30,85 | 30,85 | 3.849 |
24 apr 2024 | 30,64 | 30,64 | 30,32 | 30,45 | 30,45 | 3.541 |
23 apr 2024 | 30,22 | 30,22 | 29,93 | 30,28 | 30,28 | 5.258 |
22 apr 2024 | 30,84 | 30,84 | 30,35 | 30,50 | 30,50 | 2.268 |
19 apr 2024 | 30,80 | 31,18 | 30,75 | 31,06 | 31,06 | 7.880 |
18 apr 2024 | 31,07 | 31,35 | 30,94 | 31,35 | 31,35 | 5.545 |
17 apr 2024 | 30,72 | 31,42 | 30,59 | 31,03 | 31,03 | 3.485 |
16 apr 2024 | 30,84 | 30,85 | 30,16 | 30,41 | 30,41 | 10.328 |
15 apr 2024 | 31,68 | 31,75 | 31,13 | 31,27 | 31,27 | 8.622 |
12 apr 2024 | 31,66 | 32,15 | 31,57 | 31,83 | 31,83 | 10.398 |
11 apr 2024 | 31,15 | 31,15 | 30,82 | 30,82 | 30,82 | 5.883 |
10 apr 2024 | 31,34 | 31,34 | 30,60 | 30,91 | 30,91 | 19.347 |
09 apr 2024 | 30,55 | 31,11 | 30,55 | 30,85 | 30,85 | 13.980 |
08 apr 2024 | 30,32 | 30,52 | 30,17 | 30,36 | 30,36 | 8.554 |
05 apr 2024 | 29,90 | 30,07 | 29,83 | 30,09 | 30,09 | 41.575 |
04 apr 2024 | 29,89 | 30,27 | 29,89 | 30,28 | 30,28 | 2.701 |
03 apr 2024 | 29,50 | 29,84 | 29,44 | 29,82 | 29,82 | 81.917 |
02 apr 2024 | 29,23 | 29,67 | 29,23 | 29,47 | 29,47 | 11.978 |
28 mar 2024 | 28,60 | 28,92 | 28,45 | 28,85 | 28,85 | 1.551 |
27 mar 2024 | 27,91 | 28,30 | 27,68 | 28,23 | 28,23 | 2.692 |
26 mar 2024 | 28,06 | 28,16 | 27,85 | 28,00 | 28,00 | 1.886 |
25 mar 2024 | 28,26 | 28,34 | 27,90 | 28,15 | 28,15 | 2.651 |
22 mar 2024 | 28,10 | 28,26 | 28,02 | 28,08 | 28,08 | 1.816 |
21 mar 2024 | 28,19 | 28,49 | 28,19 | 28,08 | 28,08 | 7.531 |
20 mar 2024 | 27,46 | 27,66 | 27,44 | 27,55 | 27,55 | 2.110 |
19 mar 2024 | 27,76 | 27,77 | 27,62 | 27,77 | 27,77 | 161 |
18 mar 2024 | 27,58 | 27,77 | 27,58 | 27,77 | 27,77 | 3.043 |
15 mar 2024 | 27,65 | 27,65 | 27,34 | 27,58 | 27,58 | 2.816 |
14 mar 2024 | 27,62 | 27,68 | 27,49 | 27,32 | 27,32 | 1.831 |
13 mar 2024 | 27,15 | 27,67 | 26,97 | 27,62 | 27,62 | 2.272 |
12 mar 2024 | 27,20 | 27,37 | 26,89 | 26,98 | 26,98 | 1.793 |
11 mar 2024 | 27,00 | 27,01 | 26,75 | 27,07 | 27,07 | 5.975 |
08 mar 2024 | 27,42 | 27,55 | 27,25 | 27,13 | 27,13 | 4.884 |
07 mar 2024 | 26,90 | 27,45 | 26,89 | 27,15 | 27,15 | 2.770 |
06 mar 2024 | 26,35 | 26,93 | 26,34 | 26,93 | 26,93 | 4.378 |
05 mar 2024 | 26,40 | 26,58 | 26,35 | 26,35 | 26,35 | 1.729 |
04 mar 2024 | 26,26 | 26,48 | 26,20 | 26,46 | 26,46 | 2.134 |
01 mar 2024 | 26,05 | 26,44 | 26,05 | 26,08 | 26,08 | 1.012 |
29 feb 2024 | 25,70 | 25,99 | 25,57 | 25,97 | 25,97 | 2.158 |
28 feb 2024 | 25,63 | 25,87 | 25,63 | 25,62 | 25,62 | 7.293 |
27 feb 2024 | 25,62 | 25,92 | 25,62 | 25,90 | 25,90 | 3.069 |
26 feb 2024 | 26,01 | 26,13 | 25,63 | 25,60 | 25,60 | 2.440 |
23 feb 2024 | 26,08 | 26,15 | 25,99 | 26,16 | 26,16 | 886 |
22 feb 2024 | 26,38 | 26,49 | 26,03 | 26,15 | 26,15 | 7.004 |
21 feb 2024 | 26,34 | 26,34 | 26,02 | 26,15 | 26,15 | 2.190 |
20 feb 2024 | 26,67 | 26,67 | 26,29 | 26,37 | 26,37 | 963 |
19 feb 2024 | 26,70 | 26,86 | 26,70 | 26,80 | 26,80 | 847 |
16 feb 2024 | 26,68 | 27,08 | 26,62 | 27,08 | 27,08 | 3.594 |
15 feb 2024 | 26,24 | 26,47 | 26,18 | 26,37 | 26,37 | 2.710 |
14 feb 2024 | 26,11 | 26,26 | 26,02 | 26,13 | 26,13 | 2.706 |
13 feb 2024 | 26,73 | 26,88 | 26,15 | 26,26 | 26,26 | 1.128 |
12 feb 2024 | 26,40 | 26,70 | 26,37 | 26,68 | 26,68 | 1.844 |
09 feb 2024 | 26,59 | 26,68 | 26,35 | 26,39 | 26,39 | 3.464 |
08 feb 2024 | 27,03 | 27,11 | 26,72 | 26,75 | 26,75 | 1.696 |
07 feb 2024 | 27,13 | 27,18 | 26,95 | 27,00 | 27,00 | 1.756 |
06 feb 2024 | 26,91 | 27,17 | 26,89 | 27,17 | 27,17 | 406 |
05 feb 2024 | 27,38 | 27,38 | 26,83 | 26,84 | 26,84 | 976 |
02 feb 2024 | 28,03 | 28,03 | 27,43 | 27,40 | 27,40 | 2.143 |
01 feb 2024 | 27,72 | 27,76 | 27,55 | 27,78 | 27,78 | 1.327 |
31 gen 2024 | 27,70 | 27,92 | 27,44 | 27,83 | 27,83 | 5.559 |
30 gen 2024 | 27,84 | 27,84 | 27,54 | 27,60 | 27,60 | 1.243 |
29 gen 2024 | 27,74 | 27,81 | 27,59 | 27,65 | 27,65 | 1.002 |
26 gen 2024 | 27,31 | 27,67 | 27,31 | 27,55 | 27,55 | 1.619 |
25 gen 2024 | 27,34 | 27,73 | 27,34 | 27,41 | 27,41 | 2.056 |
24 gen 2024 | 27,50 | 27,66 | 27,38 | 27,44 | 27,44 | 22.243 |
23 gen 2024 | 26,63 | 27,04 | 26,63 | 26,92 | 26,92 | 1.234 |
22 gen 2024 | 26,72 | 26,72 | 26,45 | 26,45 | 26,45 | 3.121 |
19 gen 2024 | 26,94 | 26,94 | 26,52 | 26,65 | 26,65 | 1.989 |
18 gen 2024 | 26,66 | 26,95 | 26,66 | 26,95 | 26,95 | 3.844 |
17 gen 2024 | 27,09 | 27,09 | 26,70 | 26,75 | 26,75 | 2.776 |
16 gen 2024 | 27,70 | 27,90 | 27,53 | 27,59 | 27,59 | 1.221 |
15 gen 2024 | 28,01 | 28,09 | 27,97 | 27,99 | 27,99 | 2.757 |
12 gen 2024 | 27,93 | 28,38 | 27,92 | 28,30 | 28,30 | 2.840 |
11 gen 2024 | 27,97 | 28,13 | 27,73 | 27,63 | 27,63 | 1.884 |
10 gen 2024 | 27,96 | 28,17 | 27,94 | 27,85 | 27,85 | 1.372 |
09 gen 2024 | 28,30 | 28,52 | 27,99 | 28,06 | 28,06 | 4.439 |
08 gen 2024 | 28,20 | 28,50 | 28,10 | 28,41 | 28,41 | 2.258 |
05 gen 2024 | 28,35 | 28,63 | 28,35 | 28,60 | 28,60 | 1.690 |
04 gen 2024 | 28,78 | 28,80 | 28,58 | 28,67 | 28,67 | 730 |
03 gen 2024 | 29,17 | 29,17 | 28,48 | 28,59 | 28,59 | 5.723 |
02 gen 2024 | 29,75 | 29,75 | 29,33 | 29,50 | 29,50 | 1.790 |
29 dic 2023 | 29,50 | 29,50 | 29,20 | 29,25 | 29,25 | 3.019 |
28 dic 2023 | 29,55 | 29,55 | 29,36 | 29,49 | 29,49 | 2.129 |
27 dic 2023 | 29,41 | 29,58 | 29,39 | 29,50 | 29,50 | 732 |
22 dic 2023 | 29,30 | 29,47 | 29,21 | 29,39 | 29,39 | 3.056 |
21 dic 2023 | 28,95 | 29,31 | 28,80 | 29,19 | 29,19 | 2.696 |
20 dic 2023 | 29,44 | 29,46 | 29,09 | 29,14 | 29,14 | 6.216 |
19 dic 2023 | 28,94 | 29,00 | 28,85 | 29,31 | 29,31 | 1.914 |
18 dic 2023 | 28,77 | 28,97 | 28,68 | 28,75 | 28,75 | 533 |
15 dic 2023 | 28,57 | 29,00 | 28,40 | 28,92 | 28,92 | 14.676 |
*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...