Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 29,37 | 29,83 | 28,52 | 28,59 | 28,59 | 420.712 |
02 mag 2024 | 28,65 | 28,95 | 28,44 | 28,50 | 28,50 | 356.400 |
01 mag 2024 | 28,00 | 28,85 | 27,70 | 28,28 | 28,28 | 313.700 |
30 apr 2024 | 28,45 | 28,55 | 28,07 | 28,15 | 28,15 | 328.400 |
29 apr 2024 | 28,74 | 28,98 | 28,51 | 28,68 | 28,68 | 347.700 |
26 apr 2024 | 28,81 | 29,14 | 28,39 | 28,42 | 28,42 | 352.300 |
25 apr 2024 | 28,64 | 28,70 | 27,74 | 28,50 | 28,50 | 418.400 |
24 apr 2024 | 28,99 | 29,23 | 28,71 | 29,06 | 29,06 | 417.100 |
23 apr 2024 | 28,00 | 29,13 | 27,88 | 28,95 | 28,95 | 627.400 |
22 apr 2024 | 27,75 | 28,21 | 27,60 | 27,84 | 27,84 | 270.700 |
19 apr 2024 | 27,06 | 27,72 | 27,06 | 27,64 | 27,64 | 337.600 |
18 apr 2024 | 27,46 | 27,71 | 26,99 | 27,15 | 27,15 | 286.600 |
17 apr 2024 | 28,13 | 28,21 | 27,10 | 27,28 | 27,28 | 417.500 |
16 apr 2024 | 27,01 | 27,89 | 26,72 | 27,75 | 27,75 | 425.200 |
15 apr 2024 | 27,15 | 27,38 | 26,78 | 27,12 | 27,12 | 586.800 |
12 apr 2024 | 27,63 | 27,72 | 26,79 | 27,12 | 27,12 | 331.600 |
11 apr 2024 | 27,79 | 27,96 | 27,13 | 27,91 | 27,91 | 480.800 |
10 apr 2024 | 27,29 | 27,91 | 26,80 | 27,52 | 27,52 | 695.300 |
09 apr 2024 | 28,65 | 28,79 | 27,75 | 28,12 | 28,12 | 378.000 |
08 apr 2024 | 28,40 | 28,87 | 28,12 | 28,32 | 28,32 | 451.200 |
05 apr 2024 | 27,38 | 28,45 | 27,32 | 28,16 | 28,16 | 598.800 |
04 apr 2024 | 28,18 | 28,55 | 28,00 | 28,03 | 28,03 | 670.100 |
03 apr 2024 | 27,23 | 28,01 | 27,23 | 27,59 | 27,59 | 491.000 |
02 apr 2024 | 27,64 | 27,83 | 27,16 | 27,73 | 27,73 | 774.200 |
01 apr 2024 | 29,13 | 29,13 | 28,46 | 28,53 | 28,53 | 514.200 |
28 mar 2024 | 29,07 | 29,27 | 28,69 | 29,01 | 29,01 | 555.500 |
27 mar 2024 | 28,10 | 28,97 | 27,75 | 28,80 | 28,80 | 523.500 |
26 mar 2024 | 27,99 | 28,25 | 27,68 | 27,78 | 27,78 | 480.600 |
25 mar 2024 | 27,33 | 27,55 | 26,99 | 27,43 | 27,43 | 667.000 |
22 mar 2024 | 28,35 | 28,53 | 27,31 | 27,36 | 27,36 | 534.500 |
21 mar 2024 | 28,15 | 28,84 | 28,06 | 28,52 | 28,52 | 542.700 |
20 mar 2024 | 27,29 | 28,35 | 27,19 | 28,15 | 28,15 | 583.400 |
19 mar 2024 | 26,30 | 27,45 | 26,15 | 27,35 | 27,35 | 519.000 |
18 mar 2024 | 26,17 | 26,91 | 25,51 | 26,34 | 26,34 | 1.254.700 |
15 mar 2024 | 26,43 | 26,58 | 24,82 | 26,19 | 26,19 | 3.754.100 |
14 mar 2024 | 25,67 | 27,07 | 24,56 | 26,67 | 26,67 | 2.269.300 |
13 mar 2024 | 30,10 | 30,87 | 30,10 | 30,33 | 30,33 | 932.800 |
12 mar 2024 | 29,51 | 30,50 | 29,51 | 30,38 | 30,38 | 602.900 |
11 mar 2024 | 29,59 | 29,84 | 28,88 | 29,50 | 29,50 | 696.700 |
08 mar 2024 | 29,76 | 30,30 | 29,24 | 29,58 | 29,58 | 464.500 |
07 mar 2024 | 29,31 | 29,75 | 29,28 | 29,68 | 29,68 | 464.700 |
06 mar 2024 | 29,68 | 29,96 | 28,92 | 29,30 | 29,30 | 501.200 |
05 mar 2024 | 29,19 | 30,09 | 29,19 | 29,49 | 29,49 | 517.400 |
04 mar 2024 | 30,96 | 31,44 | 28,78 | 29,73 | 29,73 | 1.324.300 |
01 mar 2024 | 33,50 | 33,50 | 32,78 | 33,24 | 33,24 | 452.600 |
29 feb 2024 | 32,56 | 33,36 | 32,22 | 33,27 | 33,27 | 650.500 |
28 feb 2024 | 32,83 | 33,10 | 30,33 | 32,05 | 32,05 | 1.102.100 |
27 feb 2024 | 33,92 | 34,16 | 33,19 | 33,65 | 33,65 | 475.700 |
26 feb 2024 | 32,99 | 34,48 | 32,75 | 33,51 | 33,51 | 1.109.500 |
23 feb 2024 | 32,86 | 33,25 | 32,54 | 33,23 | 33,23 | 396.200 |
22 feb 2024 | 32,91 | 33,22 | 32,46 | 32,73 | 32,73 | 453.500 |
21 feb 2024 | 31,94 | 33,40 | 31,85 | 32,65 | 32,65 | 915.100 |
20 feb 2024 | 31,24 | 31,88 | 31,00 | 31,85 | 31,85 | 418.000 |
16 feb 2024 | 31,77 | 32,03 | 31,36 | 31,71 | 31,71 | 313.800 |
15 feb 2024 | 31,49 | 32,32 | 31,31 | 32,09 | 32,09 | 465.300 |
14 feb 2024 | 31,30 | 31,69 | 30,60 | 31,34 | 31,34 | 325.800 |
13 feb 2024 | 30,19 | 31,01 | 30,13 | 30,96 | 30,96 | 542.000 |
12 feb 2024 | 31,62 | 32,40 | 31,62 | 31,87 | 31,87 | 511.200 |
09 feb 2024 | 31,41 | 31,82 | 30,96 | 31,63 | 31,63 | 489.800 |
08 feb 2024 | 30,12 | 31,42 | 29,95 | 31,40 | 31,40 | 450.100 |
07 feb 2024 | 30,24 | 30,24 | 29,46 | 29,89 | 29,89 | 371.200 |
06 feb 2024 | 29,15 | 30,06 | 29,15 | 30,02 | 30,02 | 426.700 |
05 feb 2024 | 29,04 | 29,80 | 28,28 | 29,36 | 29,36 | 665.400 |
02 feb 2024 | 30,30 | 30,30 | 29,73 | 30,16 | 30,16 | 445.100 |
01 feb 2024 | 30,26 | 30,98 | 30,07 | 30,90 | 30,90 | 546.000 |
31 gen 2024 | 31,43 | 31,79 | 30,06 | 30,09 | 30,09 | 652.000 |
30 gen 2024 | 31,37 | 31,80 | 31,20 | 31,58 | 31,58 | 562.700 |
29 gen 2024 | 30,81 | 31,56 | 30,81 | 31,54 | 31,54 | 519.700 |
26 gen 2024 | 31,09 | 31,26 | 30,55 | 30,91 | 30,91 | 375.900 |
25 gen 2024 | 30,60 | 30,80 | 30,27 | 30,74 | 30,74 | 384.400 |
24 gen 2024 | 30,86 | 30,86 | 29,86 | 30,22 | 30,22 | 555.300 |
23 gen 2024 | 30,82 | 31,11 | 30,35 | 30,43 | 30,43 | 547.200 |
22 gen 2024 | 30,19 | 30,60 | 29,93 | 30,48 | 30,48 | 547.100 |
19 gen 2024 | 30,45 | 30,63 | 29,45 | 29,90 | 29,90 | 716.100 |
18 gen 2024 | 30,57 | 30,61 | 29,67 | 30,39 | 30,39 | 558.200 |
17 gen 2024 | 30,67 | 31,04 | 30,10 | 30,63 | 30,63 | 604.800 |
16 gen 2024 | 30,49 | 31,33 | 29,64 | 31,19 | 31,19 | 795.000 |
12 gen 2024 | 31,79 | 31,93 | 31,20 | 31,78 | 31,78 | 464.000 |
11 gen 2024 | 31,57 | 31,79 | 30,92 | 31,38 | 31,38 | 552.000 |
10 gen 2024 | 31,65 | 32,21 | 31,38 | 31,93 | 31,93 | 458.000 |
09 gen 2024 | 31,59 | 31,79 | 31,26 | 31,61 | 31,61 | 635.900 |
08 gen 2024 | 31,82 | 32,53 | 31,63 | 32,08 | 32,08 | 573.700 |
05 gen 2024 | 32,06 | 32,44 | 31,49 | 31,63 | 31,63 | 530.400 |
04 gen 2024 | 32,32 | 32,32 | 31,83 | 32,14 | 32,14 | 463.800 |
03 gen 2024 | 33,06 | 33,24 | 32,23 | 32,31 | 32,31 | 697.000 |
02 gen 2024 | 33,61 | 33,85 | 33,07 | 33,54 | 33,54 | 680.400 |
29 dic 2023 | 33,87 | 34,06 | 33,57 | 33,98 | 33,98 | 501.800 |
28 dic 2023 | 33,96 | 34,05 | 33,53 | 34,03 | 34,03 | 384.300 |
27 dic 2023 | 34,12 | 34,22 | 33,49 | 34,00 | 34,00 | 364.100 |
26 dic 2023 | 33,91 | 34,01 | 33,56 | 33,96 | 33,96 | 409.300 |
22 dic 2023 | 33,29 | 33,87 | 32,78 | 33,56 | 33,56 | 458.800 |
21 dic 2023 | 33,75 | 33,88 | 33,19 | 33,71 | 33,71 | 552.000 |
20 dic 2023 | 34,55 | 34,65 | 33,30 | 33,37 | 33,37 | 638.600 |
19 dic 2023 | 34,42 | 35,05 | 34,27 | 34,91 | 34,91 | 644.400 |
18 dic 2023 | 35,49 | 35,49 | 33,84 | 34,17 | 34,17 | 953.400 |
15 dic 2023 | 35,20 | 35,68 | 34,75 | 35,41 | 35,41 | 3.598.800 |
14 dic 2023 | 34,28 | 35,05 | 33,51 | 35,02 | 35,02 | 848.900 |
13 dic 2023 | 33,68 | 34,32 | 33,30 | 33,73 | 33,73 | 744.000 |
12 dic 2023 | 32,90 | 33,90 | 32,60 | 33,86 | 33,86 | 864.400 |
11 dic 2023 | 31,97 | 33,02 | 31,53 | 32,97 | 32,97 | 809.200 |
*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...