Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 30,45 | 30,45 | 28,82 | 29,45 | 29,45 | 3.303 |
27 mar 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
26 mar 2024 | 29,23 | 29,65 | 29,23 | 29,65 | 29,65 | 500 |
25 mar 2024 | 28,74 | 29,31 | 28,74 | 29,30 | 29,30 | 3.500 |
22 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
21 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
20 mar 2024 | 29,34 | 30,10 | 29,34 | 30,10 | 30,10 | 1.400 |
19 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
18 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
15 mar 2024 | 29,56 | 29,56 | 28,95 | 28,95 | 28,95 | 700 |
14 mar 2024 | 28,84 | 28,84 | 28,35 | 28,35 | 28,35 | 400 |
13 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
12 mar 2024 | 29,23 | 29,23 | 28,29 | 28,90 | 28,90 | 2.100 |
11 mar 2024 | 27,90 | 28,15 | 27,90 | 28,15 | 28,15 | 600 |
08 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
07 mar 2024 | 29,37 | 30,00 | 29,37 | 30,00 | 30,00 | 500 |
06 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
05 mar 2024 | 29,62 | 30,22 | 29,62 | 30,05 | 30,05 | 500 |
04 mar 2024 | 29,81 | 29,81 | 29,40 | 29,40 | 29,40 | 1.900 |
01 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
29 feb 2024 | 28,50 | 28,90 | 28,50 | 28,90 | 28,90 | 400 |
28 feb 2024 | 29,71 | 29,71 | 29,35 | 29,35 | 29,35 | 800 |
27 feb 2024 | 29,03 | 29,03 | 28,31 | 28,31 | 28,31 | 200 |
26 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | 15.100 |
23 feb 2024 | 28,70 | 28,70 | 28,57 | 28,57 | 28,57 | 500 |
22 feb 2024 | 29,21 | 29,21 | 28,70 | 28,70 | 28,70 | 400 |
21 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
20 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | 400 |
16 feb 2024 | 28,19 | 28,90 | 28,19 | 28,90 | 28,90 | 31.100 |
15 feb 2024 | 27,99 | 28,99 | 27,99 | 28,99 | 28,99 | 2.000 |
14 feb 2024 | 28,92 | 28,92 | 28,75 | 28,75 | 28,75 | 1.200 |
13 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
12 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
09 feb 2024 | 28,69 | 29,00 | 28,60 | 29,00 | 29,00 | 700 |
08 feb 2024 | 29,31 | 29,31 | 29,00 | 29,00 | 29,00 | 3.900 |
07 feb 2024 | 29,22 | 29,22 | 28,47 | 28,47 | 28,47 | 1.300 |
06 feb 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
05 feb 2024 | 28,85 | 29,54 | 28,85 | 29,05 | 29,05 | 1.100 |
02 feb 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | 700 |
01 feb 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | 46.600 |
31 gen 2024 | 28,29 | 28,34 | 28,29 | 28,30 | 28,30 | 600 |
30 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
29 gen 2024 | 27,34 | 27,34 | 25,60 | 26,80 | 26,80 | 2.400 |
26 gen 2024 | 26,93 | 26,93 | 26,59 | 26,60 | 26,60 | 1.600 |
25 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
24 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
23 gen 2024 | 27,36 | 27,36 | 26,80 | 26,80 | 26,80 | 800 |
22 gen 2024 | 27,61 | 27,61 | 27,15 | 27,15 | 27,15 | 27.800 |
19 gen 2024 | 27,37 | 27,37 | 26,60 | 26,85 | 26,85 | 5.500 |
18 gen 2024 | 27,34 | 27,34 | 25,58 | 26,70 | 26,70 | 2.000 |
17 gen 2024 | 25,96 | 26,40 | 25,96 | 26,40 | 26,40 | 400 |
16 gen 2024 | 25,67 | 26,85 | 25,67 | 26,45 | 26,45 | 16.600 |
12 gen 2024 | 27,43 | 27,43 | 26,65 | 26,65 | 26,65 | 21.900 |
11 gen 2024 | 27,38 | 27,38 | 26,80 | 26,80 | 26,80 | 7.500 |
10 gen 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 36.000 |
09 gen 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
08 gen 2024 | 27,12 | 27,12 | 25,74 | 26,65 | 26,65 | 47.900 |
05 gen 2024 | 26,97 | 26,97 | 25,99 | 26,40 | 26,40 | 1.100 |
04 gen 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | 20.700 |
03 gen 2024 | 26,38 | 26,38 | 25,65 | 25,65 | 25,65 | 1.000 |
02 gen 2024 | 26,44 | 26,44 | 25,90 | 25,90 | 25,90 | 7.400 |
29 dic 2023 | 25,27 | 26,79 | 25,27 | 26,10 | 26,10 | 3.300 |
28 dic 2023 | 26,90 | 26,91 | 25,86 | 26,10 | 26,10 | 5.500 |
27 dic 2023 | 27,03 | 27,03 | 26,05 | 26,43 | 26,43 | 18.900 |
26 dic 2023 | 26,96 | 26,96 | 26,50 | 26,50 | 26,50 | 7.800 |
22 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
21 dic 2023 | 25,56 | 26,00 | 25,56 | 26,00 | 26,00 | 400 |
20 dic 2023 | 25,42 | 25,77 | 25,42 | 25,75 | 25,75 | 2.400 |
19 dic 2023 | 24,38 | 25,39 | 24,38 | 25,30 | 25,30 | 3.700 |
18 dic 2023 | 24,70 | 25,15 | 24,70 | 25,15 | 25,15 | 500 |
15 dic 2023 | 25,50 | 26,23 | 25,15 | 25,30 | 25,30 | 35.000 |
14 dic 2023 | 25,59 | 25,60 | 24,52 | 24,75 | 24,75 | 73.100 |
13 dic 2023 | 24,45 | 25,30 | 24,45 | 25,30 | 25,30 | 6.500 |
12 dic 2023 | 25,39 | 25,39 | 24,15 | 24,70 | 24,70 | 2.800 |
11 dic 2023 | 24,26 | 25,40 | 24,16 | 24,90 | 24,90 | 33.300 |
08 dic 2023 | 24,59 | 25,19 | 24,26 | 24,60 | 24,60 | 7.900 |
07 dic 2023 | 24,91 | 25,85 | 24,91 | 25,30 | 25,30 | 5.100 |
06 dic 2023 | 24,83 | 25,70 | 24,83 | 25,10 | 25,10 | 5.100 |
05 dic 2023 | 24,85 | 25,30 | 24,85 | 25,30 | 25,30 | 400 |
04 dic 2023 | 26,32 | 26,32 | 25,29 | 25,50 | 25,50 | 26.700 |
01 dic 2023 | 26,02 | 26,02 | 25,16 | 25,60 | 25,60 | 2.200 |
30 nov 2023 | 25,73 | 25,73 | 24,89 | 25,55 | 25,55 | 4.400 |
29 nov 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | 30.100 |
28 nov 2023 | 25,07 | 25,51 | 25,07 | 25,50 | 25,50 | 11.200 |
27 nov 2023 | 25,03 | 26,09 | 25,03 | 25,65 | 25,65 | 8.200 |
24 nov 2023 | 25,27 | 25,90 | 25,27 | 25,90 | 25,90 | 1.400 |
22 nov 2023 | 25,52 | 26,25 | 25,52 | 26,00 | 26,00 | 2.400 |
21 nov 2023 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | 200 |
20 nov 2023 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
17 nov 2023 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | 200 |
16 nov 2023 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | 15.600 |
15 nov 2023 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
14 nov 2023 | 24,59 | 24,80 | 24,59 | 24,70 | 24,70 | 8.800 |
13 nov 2023 | 24,88 | 24,88 | 23,76 | 24,44 | 24,44 | 9.300 |
10 nov 2023 | 23,51 | 24,55 | 23,51 | 24,05 | 24,05 | 1.300 |
09 nov 2023 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | 200 |
08 nov 2023 | 23,19 | 23,19 | 22,95 | 22,95 | 22,95 | 26.100 |
07 nov 2023 | 23,62 | 23,80 | 23,62 | 23,80 | 23,80 | 900 |
06 nov 2023 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 2.500 |
03 nov 2023 | 23,39 | 24,41 | 23,39 | 24,17 | 24,17 | 14.900 |
*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...