Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 25,42 | 25,54 | 25,22 | 25,28 | 25,28 | 3.185 |
29 apr 2024 | 25,46 | 25,58 | 25,28 | 25,40 | 25,40 | 1.263 |
26 apr 2024 | 24,82 | 25,62 | 24,82 | 25,40 | 25,40 | 350 |
25 apr 2024 | 24,74 | 24,80 | 24,36 | 24,66 | 24,66 | 504 |
24 apr 2024 | 25,38 | 25,44 | 24,66 | 24,72 | 24,72 | 1.185 |
23 apr 2024 | 24,72 | 25,28 | 24,70 | 25,08 | 25,08 | 1.068 |
22 apr 2024 | 24,20 | 24,76 | 24,20 | 24,56 | 24,56 | 2.102 |
19 apr 2024 | 24,22 | 24,36 | 23,90 | 24,06 | 24,06 | 3.231 |
18 apr 2024 | 24,40 | 24,66 | 24,28 | 24,30 | 24,30 | 691 |
17 apr 2024 | 25,14 | 25,22 | 24,32 | 24,32 | 24,32 | 420 |
16 apr 2024 | 25,30 | 25,32 | 24,72 | 25,16 | 25,16 | 3.494 |
15 apr 2024 | 25,84 | 25,96 | 25,42 | 25,42 | 25,42 | 1.350 |
12 apr 2024 | 26,64 | 26,66 | 25,60 | 25,60 | 25,60 | 3.274 |
11 apr 2024 | 26,10 | 26,32 | 26,00 | 26,22 | 26,22 | 799 |
10 apr 2024 | 26,60 | 26,62 | 25,92 | 26,04 | 26,04 | 1.074 |
09 apr 2024 | 27,06 | 27,14 | 26,26 | 26,48 | 26,48 | 625 |
08 apr 2024 | 27,46 | 27,48 | 26,94 | 27,14 | 27,14 | 871 |
05 apr 2024 | 28,38 | 28,38 | 27,42 | 27,46 | 27,46 | 847 |
04 apr 2024 | 28,62 | 29,42 | 28,34 | 28,34 | 28,34 | 390 |
03 apr 2024 | 28,98 | 29,00 | 28,58 | 28,84 | 28,84 | 866 |
02 apr 2024 | 28,70 | 29,32 | 28,66 | 28,92 | 28,92 | 3.529 |
28 mar 2024 | 29,04 | 29,30 | 28,74 | 28,74 | 28,74 | 1.076 |
27 mar 2024 | 30,10 | 30,36 | 28,00 | 29,00 | 29,00 | 6.186 |
26 mar 2024 | 30,02 | 30,10 | 29,88 | 29,88 | 29,88 | 4.010 |
25 mar 2024 | 30,06 | 30,24 | 29,80 | 30,02 | 30,02 | 36.700 |
22 mar 2024 | 29,94 | 30,26 | 29,92 | 30,04 | 30,04 | 2.838 |
21 mar 2024 | 28,96 | 30,14 | 28,96 | 29,96 | 29,96 | 2.877 |
20 mar 2024 | 28,88 | 29,26 | 28,66 | 28,88 | 28,88 | 1.259 |
19 mar 2024 | 28,52 | 29,02 | 28,52 | 28,88 | 28,88 | 2.251 |
18 mar 2024 | 28,56 | 28,86 | 28,48 | 28,72 | 28,72 | 497 |
15 mar 2024 | 28,68 | 28,92 | 28,46 | 28,50 | 28,50 | 779 |
14 mar 2024 | 28,50 | 29,00 | 28,50 | 28,68 | 28,68 | 1.876 |
13 mar 2024 | 29,14 | 29,28 | 28,54 | 28,54 | 28,54 | 2.732 |
12 mar 2024 | 29,16 | 29,32 | 28,84 | 29,10 | 29,10 | 410 |
11 mar 2024 | 29,10 | 29,26 | 28,76 | 29,16 | 29,16 | 1.544 |
08 mar 2024 | 30,00 | 30,16 | 29,14 | 29,14 | 29,14 | 710 |
07 mar 2024 | 29,48 | 30,12 | 29,42 | 30,00 | 30,00 | 295 |
06 mar 2024 | 29,40 | 29,68 | 29,16 | 29,56 | 29,56 | 40 |
05 mar 2024 | 29,38 | 29,82 | 29,28 | 29,34 | 29,34 | - |
04 mar 2024 | 29,66 | 30,00 | 29,62 | 29,72 | 29,72 | 470 |
01 mar 2024 | 29,30 | 29,86 | 29,00 | 29,80 | 29,80 | 758 |
29 feb 2024 | 29,40 | 29,54 | 29,08 | 29,10 | 29,10 | 214 |
28 feb 2024 | 29,86 | 29,92 | 29,18 | 29,38 | 29,38 | 521 |
27 feb 2024 | 29,90 | 30,46 | 29,74 | 29,80 | 29,80 | 1.321 |
26 feb 2024 | 29,74 | 30,28 | 29,74 | 29,96 | 29,96 | 1.099 |
23 feb 2024 | 30,66 | 30,68 | 29,70 | 29,78 | 29,78 | 650 |
22 feb 2024 | 29,66 | 31,14 | 29,66 | 30,70 | 30,70 | 1.500 |
21 feb 2024 | 30,08 | 30,18 | 29,38 | 29,66 | 29,66 | 870 |
20 feb 2024 | 30,22 | 30,40 | 29,48 | 30,04 | 30,04 | 560 |
19 feb 2024 | 30,10 | 30,34 | 29,80 | 30,30 | 30,30 | 2.280 |
16 feb 2024 | 28,94 | 30,16 | 28,94 | 29,90 | 29,90 | 1.954 |
15 feb 2024 | 28,90 | 29,36 | 28,80 | 28,90 | 28,90 | 2.300 |
14 feb 2024 | 27,84 | 28,86 | 27,84 | 28,84 | 28,84 | 990 |
13 feb 2024 | 27,98 | 28,30 | 27,82 | 27,82 | 27,82 | 1.057 |
12 feb 2024 | 28,38 | 28,60 | 28,02 | 28,10 | 28,10 | 907 |
09 feb 2024 | 27,90 | 28,36 | 27,64 | 28,16 | 28,16 | 34.358 |
08 feb 2024 | 28,90 | 29,04 | 27,82 | 27,84 | 27,84 | 3.818 |
07 feb 2024 | 29,42 | 29,44 | 28,82 | 28,84 | 28,84 | 1.040 |
06 feb 2024 | 29,50 | 29,54 | 28,98 | 29,40 | 29,40 | 970 |
05 feb 2024 | 29,42 | 29,50 | 29,10 | 29,44 | 29,44 | - |
02 feb 2024 | 29,56 | 29,84 | 29,46 | 29,48 | 29,48 | 1.060 |
01 feb 2024 | 28,96 | 29,68 | 28,96 | 29,48 | 29,48 | 741 |
31 gen 2024 | 28,36 | 29,14 | 28,36 | 28,98 | 28,98 | 652 |
30 gen 2024 | 29,52 | 29,84 | 28,26 | 28,38 | 28,38 | 322 |
29 gen 2024 | 29,94 | 29,94 | 29,10 | 29,58 | 29,58 | 4.704 |
26 gen 2024 | 29,70 | 30,14 | 29,08 | 29,90 | 29,90 | 1.311 |
25 gen 2024 | 29,52 | 30,12 | 29,42 | 29,86 | 29,86 | 2.810 |
24 gen 2024 | 28,14 | 29,68 | 28,14 | 29,68 | 29,68 | 4.658 |
23 gen 2024 | 27,70 | 27,86 | 27,44 | 27,56 | 27,56 | - |
22 gen 2024 | 27,56 | 27,80 | 27,48 | 27,64 | 27,64 | 1.100 |
19 gen 2024 | 27,86 | 27,94 | 27,34 | 27,40 | 27,40 | 1.000 |
18 gen 2024 | 26,62 | 27,88 | 26,58 | 27,84 | 27,84 | 340 |
17 gen 2024 | 26,58 | 26,84 | 26,40 | 26,58 | 26,58 | 41 |
16 gen 2024 | 26,20 | 27,02 | 26,06 | 26,82 | 26,82 | 747 |
15 gen 2024 | 26,18 | 26,38 | 26,02 | 26,32 | 26,32 | 200 |
12 gen 2024 | 26,06 | 26,64 | 26,04 | 26,52 | 26,52 | 3.951 |
11 gen 2024 | 26,34 | 26,62 | 25,94 | 25,96 | 25,96 | 619 |
10 gen 2024 | 26,10 | 26,36 | 25,94 | 26,32 | 26,32 | 150 |
09 gen 2024 | 26,26 | 26,28 | 25,94 | 26,24 | 26,24 | 50 |
08 gen 2024 | 25,86 | 26,32 | 25,44 | 26,32 | 26,32 | 3.266 |
05 gen 2024 | 26,06 | 26,06 | 25,60 | 25,86 | 25,86 | 600 |
04 gen 2024 | 26,14 | 26,44 | 26,00 | 26,06 | 26,06 | 1.144 |
03 gen 2024 | 27,74 | 27,74 | 26,12 | 26,12 | 26,12 | 1.546 |
02 gen 2024 | 28,42 | 28,54 | 27,76 | 27,86 | 27,86 | 2.742 |
29 dic 2023 | 28,42 | 28,54 | 28,38 | 28,42 | 28,42 | 205 |
28 dic 2023 | 28,48 | 28,68 | 28,30 | 28,36 | 28,36 | 10 |
27 dic 2023 | 28,22 | 28,74 | 28,18 | 28,36 | 28,36 | 625 |
22 dic 2023 | 28,52 | 28,52 | 28,16 | 28,16 | 28,16 | 15 |
21 dic 2023 | 28,30 | 28,58 | 28,30 | 28,58 | 28,58 | 516 |
20 dic 2023 | 28,20 | 28,66 | 28,14 | 28,22 | 28,22 | 2.675 |
19 dic 2023 | 27,72 | 28,38 | 27,70 | 28,20 | 28,20 | 688 |
18 dic 2023 | 27,90 | 27,98 | 27,58 | 27,68 | 27,68 | 1.330 |
15 dic 2023 | 27,76 | 27,94 | 27,48 | 27,84 | 27,84 | 1.553 |
14 dic 2023 | 27,48 | 28,04 | 27,38 | 27,54 | 27,54 | 3.914 |
13 dic 2023 | 26,88 | 27,36 | 26,88 | 27,36 | 27,36 | 1.027 |
12 dic 2023 | 26,42 | 27,00 | 26,36 | 26,82 | 26,82 | 9.405 |
11 dic 2023 | 26,76 | 26,80 | 26,34 | 26,44 | 26,44 | 342 |
08 dic 2023 | 26,10 | 26,86 | 26,10 | 26,72 | 26,72 | 846 |
07 dic 2023 | 26,68 | 26,70 | 25,82 | 26,14 | 26,14 | 1.173 |
06 dic 2023 | 26,52 | 26,82 | 26,24 | 26,58 | 26,58 | 1.214 |
*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...