Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 27,75 | 27,94 | 27,66 | 27,73 | 27,73 | 7.162 |
29 mag 2024 | 27,72 | 27,87 | 27,60 | 27,60 | 27,60 | 15.100 |
28 mag 2024 | 27,53 | 27,92 | 27,50 | 27,60 | 27,60 | 15.200 |
24 mag 2024 | 27,26 | 27,52 | 27,26 | 27,49 | 27,49 | 5.400 |
23 mag 2024 | 27,31 | 27,50 | 27,20 | 27,30 | 27,30 | 11.900 |
22 mag 2024 | 28,01 | 28,22 | 27,89 | 28,03 | 28,03 | 11.300 |
21 mag 2024 | 27,36 | 27,52 | 27,24 | 27,36 | 27,36 | 12.900 |
20 mag 2024 | 26,80 | 27,06 | 26,62 | 26,72 | 26,72 | 17.100 |
17 mag 2024 | 26,55 | 26,72 | 26,50 | 26,70 | 26,70 | 9.700 |
16 mag 2024 | 26,88 | 27,21 | 26,01 | 26,63 | 26,63 | 17.000 |
15 mag 2024 | 26,60 | 27,06 | 26,59 | 27,06 | 27,06 | 7.800 |
14 mag 2024 | 26,11 | 26,69 | 26,11 | 26,43 | 26,43 | 21.800 |
13 mag 2024 | 25,74 | 26,35 | 25,15 | 25,96 | 25,96 | 28.000 |
10 mag 2024 | 27,01 | 27,39 | 24,50 | 25,74 | 25,74 | 62.300 |
09 mag 2024 | 27,46 | 28,34 | 27,00 | 28,03 | 28,03 | 10.700 |
08 mag 2024 | 27,92 | 28,06 | 27,70 | 28,00 | 28,00 | 6.900 |
07 mag 2024 | 28,06 | 28,18 | 27,84 | 28,04 | 28,04 | 4.500 |
06 mag 2024 | 28,03 | 28,19 | 27,92 | 28,19 | 28,19 | 9.700 |
03 mag 2024 | 28,16 | 28,52 | 28,14 | 28,21 | 28,21 | 12.100 |
02 mag 2024 | 28,02 | 28,59 | 28,02 | 28,59 | 28,59 | 9.000 |
01 mag 2024 | 27,89 | 28,22 | 27,64 | 27,85 | 27,85 | 10.700 |
30 apr 2024 | 27,94 | 28,33 | 27,66 | 27,89 | 27,89 | 9.400 |
29 apr 2024 | 28,58 | 28,78 | 28,57 | 28,67 | 28,67 | 7.100 |
26 apr 2024 | 28,43 | 28,61 | 28,42 | 28,43 | 28,43 | 9.700 |
25 apr 2024 | 27,93 | 28,34 | 27,93 | 28,34 | 28,34 | 11.800 |
24 apr 2024 | 28,68 | 28,70 | 28,28 | 28,40 | 28,40 | 17.000 |
23 apr 2024 | 28,00 | 28,27 | 27,97 | 28,09 | 28,09 | 8.400 |
22 apr 2024 | 27,28 | 27,92 | 27,28 | 27,88 | 27,88 | 16.400 |
19 apr 2024 | 28,00 | 28,18 | 27,56 | 27,81 | 27,81 | 19.800 |
18 apr 2024 | 28,65 | 28,65 | 28,29 | 28,48 | 28,48 | 6.200 |
17 apr 2024 | 29,08 | 29,09 | 28,85 | 28,88 | 28,88 | 10.100 |
16 apr 2024 | 28,66 | 28,80 | 28,51 | 28,78 | 28,78 | 15.700 |
15 apr 2024 | 29,70 | 29,70 | 29,09 | 29,13 | 29,13 | 11.200 |
12 apr 2024 | 30,05 | 30,05 | 29,77 | 29,85 | 29,85 | 12.000 |
11 apr 2024 | 30,42 | 30,42 | 30,17 | 30,24 | 30,24 | 9.000 |
10 apr 2024 | 30,17 | 31,10 | 30,06 | 30,94 | 30,94 | 6.500 |
09 apr 2024 | 30,50 | 30,65 | 30,17 | 30,46 | 30,46 | 7.600 |
08 apr 2024 | 30,19 | 30,72 | 30,13 | 30,39 | 30,39 | 16.900 |
05 apr 2024 | 30,69 | 30,80 | 30,47 | 30,58 | 30,58 | 9.600 |
04 apr 2024 | 30,85 | 31,46 | 30,38 | 30,64 | 30,64 | 42.900 |
03 apr 2024 | 30,60 | 30,80 | 30,53 | 30,64 | 30,64 | 8.500 |
02 apr 2024 | 30,56 | 30,70 | 30,39 | 30,51 | 30,51 | 7.200 |
01 apr 2024 | 30,78 | 30,94 | 30,47 | 30,71 | 30,71 | 18.300 |
28 mar 2024 | 31,46 | 31,60 | 31,36 | 31,45 | 31,45 | 16.200 |
27 mar 2024 | 31,18 | 31,33 | 30,80 | 31,22 | 31,22 | 14.900 |
26 mar 2024 | 30,54 | 30,54 | 30,10 | 30,24 | 30,24 | 18.500 |
25 mar 2024 | 31,50 | 31,50 | 31,26 | 31,41 | 31,41 | 12.600 |
22 mar 2024 | 31,80 | 31,93 | 31,75 | 31,88 | 31,88 | 23.800 |
21 mar 2024 | 31,91 | 32,19 | 31,83 | 32,09 | 32,09 | 28.700 |
20 mar 2024 | 31,11 | 31,53 | 31,07 | 31,42 | 31,42 | 24.900 |
19 mar 2024 | 31,00 | 31,11 | 30,87 | 31,08 | 31,08 | 21.900 |
18 mar 2024 | 30,21 | 30,73 | 30,21 | 30,62 | 30,62 | 18.300 |
15 mar 2024 | 30,03 | 30,22 | 30,01 | 30,11 | 30,11 | 8.000 |
14 mar 2024 | 30,36 | 30,36 | 29,77 | 30,11 | 30,11 | 26.000 |
13 mar 2024 | 30,93 | 30,98 | 30,61 | 30,76 | 30,76 | 33.800 |
12 mar 2024 | 30,57 | 30,86 | 30,34 | 30,76 | 30,76 | 27.600 |
11 mar 2024 | 29,74 | 30,09 | 29,74 | 30,05 | 30,05 | 25.600 |
08 mar 2024 | 29,92 | 29,95 | 29,26 | 29,89 | 29,89 | 42.200 |
07 mar 2024 | 29,92 | 30,00 | 29,67 | 29,97 | 29,97 | 46.600 |
06 mar 2024 | 29,21 | 29,69 | 29,21 | 29,61 | 29,61 | 39.800 |
05 mar 2024 | 28,89 | 28,89 | 28,42 | 28,58 | 28,58 | 22.800 |
04 mar 2024 | 28,99 | 29,25 | 28,80 | 28,98 | 28,98 | 48.000 |
01 mar 2024 | 28,16 | 28,59 | 27,89 | 28,47 | 28,47 | 56.700 |
29 feb 2024 | 28,03 | 28,26 | 28,00 | 28,09 | 28,09 | 39.100 |
28 feb 2024 | 28,00 | 28,00 | 27,73 | 27,79 | 27,79 | 16.700 |
27 feb 2024 | 27,96 | 28,12 | 27,84 | 27,90 | 27,90 | 20.500 |
26 feb 2024 | 27,73 | 28,07 | 27,57 | 27,84 | 27,84 | 43.500 |
23 feb 2024 | 28,34 | 28,34 | 27,50 | 27,57 | 27,57 | 43.600 |
22 feb 2024 | 28,43 | 29,30 | 28,13 | 28,92 | 28,92 | 42.900 |
21 feb 2024 | 27,85 | 27,85 | 27,53 | 27,63 | 27,63 | 17.400 |
20 feb 2024 | 28,10 | 28,10 | 27,68 | 27,89 | 27,89 | 25.200 |
16 feb 2024 | 28,00 | 28,20 | 27,95 | 28,00 | 28,00 | 30.900 |
15 feb 2024 | 28,41 | 29,03 | 28,26 | 28,27 | 28,27 | 42.200 |
14 feb 2024 | 29,28 | 29,85 | 28,88 | 28,94 | 28,94 | 53.400 |
13 feb 2024 | 29,80 | 29,91 | 28,86 | 29,04 | 29,04 | 55.400 |
12 feb 2024 | 30,36 | 30,75 | 29,71 | 29,88 | 29,88 | 107.200 |
09 feb 2024 | 29,00 | 31,11 | 28,10 | 29,66 | 29,66 | 188.800 |
08 feb 2024 | 27,03 | 28,60 | 26,55 | 28,20 | 28,20 | 88.400 |
07 feb 2024 | 26,38 | 26,95 | 26,34 | 26,74 | 26,74 | 6.200 |
06 feb 2024 | 26,49 | 26,50 | 26,25 | 26,29 | 26,29 | 5.000 |
05 feb 2024 | 26,29 | 26,45 | 26,19 | 26,44 | 26,44 | 6.900 |
02 feb 2024 | 26,54 | 26,62 | 26,25 | 26,50 | 26,50 | 7.200 |
01 feb 2024 | 26,84 | 26,97 | 26,75 | 26,92 | 26,92 | 3.600 |
31 gen 2024 | 27,25 | 27,30 | 26,86 | 26,88 | 26,88 | 4.000 |
30 gen 2024 | 27,23 | 27,26 | 27,08 | 27,15 | 27,15 | 8.200 |
29 gen 2024 | 27,01 | 27,17 | 26,76 | 27,06 | 27,06 | 11.100 |
26 gen 2024 | 27,17 | 27,22 | 27,04 | 27,18 | 27,18 | 3.600 |
25 gen 2024 | 27,30 | 27,38 | 27,15 | 27,30 | 27,30 | 5.200 |
24 gen 2024 | 27,55 | 27,65 | 27,44 | 27,44 | 27,44 | 4.500 |
23 gen 2024 | 27,22 | 27,50 | 27,22 | 27,42 | 27,42 | 5.500 |
22 gen 2024 | 27,73 | 27,87 | 27,68 | 27,68 | 27,68 | 10.400 |
19 gen 2024 | 27,63 | 27,67 | 27,50 | 27,60 | 27,60 | 8.000 |
18 gen 2024 | 27,13 | 27,29 | 26,94 | 27,18 | 27,18 | 2.200 |
17 gen 2024 | 27,01 | 27,05 | 26,81 | 26,92 | 26,92 | 4.000 |
16 gen 2024 | 27,04 | 27,10 | 26,95 | 27,01 | 27,01 | 7.500 |
12 gen 2024 | 27,26 | 27,36 | 27,15 | 27,36 | 27,36 | 3.900 |
11 gen 2024 | 27,73 | 27,84 | 27,40 | 27,53 | 27,53 | 32.700 |
10 gen 2024 | 26,55 | 26,75 | 26,11 | 26,13 | 26,13 | 13.100 |
09 gen 2024 | 26,55 | 26,57 | 26,29 | 26,37 | 26,37 | 4.700 |
08 gen 2024 | 26,47 | 26,74 | 26,29 | 26,74 | 26,74 | 12.000 |
*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...