Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 29,46 | 29,95 | 29,46 | 29,95 | 29,95 | 39.828 |
02 mag 2024 | 29,49 | 29,56 | 29,42 | 29,54 | 29,54 | 69.700 |
01 mag 2024 | 29,36 | 29,76 | 29,31 | 29,42 | 29,42 | 77.700 |
30 apr 2024 | 29,79 | 30,16 | 29,78 | 29,78 | 29,78 | 755.400 |
29 apr 2024 | 27,99 | 28,46 | 27,86 | 28,32 | 28,32 | 105.800 |
26 apr 2024 | 27,98 | 28,62 | 27,65 | 27,98 | 27,98 | 268.800 |
25 apr 2024 | 28,00 | 28,00 | 27,22 | 27,36 | 27,36 | 87.800 |
24 apr 2024 | 28,86 | 29,27 | 28,86 | 29,21 | 29,21 | 49.000 |
23 apr 2024 | 28,54 | 29,06 | 28,54 | 29,02 | 29,02 | 73.200 |
22 apr 2024 | 28,74 | 28,98 | 28,64 | 28,98 | 28,98 | 60.300 |
19 apr 2024 | 28,13 | 28,61 | 28,13 | 28,34 | 28,34 | 52.900 |
18 apr 2024 | 27,75 | 28,70 | 27,75 | 28,44 | 28,44 | 144.800 |
17 apr 2024 | 27,98 | 28,28 | 27,95 | 28,08 | 28,08 | 134.800 |
16 apr 2024 | 28,77 | 28,91 | 28,69 | 28,79 | 28,79 | 52.700 |
15 apr 2024 | 29,27 | 29,76 | 29,15 | 29,22 | 29,22 | 66.000 |
12 apr 2024 | 28,75 | 29,63 | 28,75 | 29,37 | 29,37 | 40.300 |
11 apr 2024 | 28,69 | 29,78 | 28,69 | 29,75 | 29,75 | 63.000 |
10 apr 2024 | 29,36 | 30,26 | 29,18 | 29,34 | 29,34 | 93.700 |
09 apr 2024 | 30,23 | 30,27 | 29,98 | 30,13 | 30,13 | 45.600 |
08 apr 2024 | 30,16 | 30,49 | 30,10 | 30,14 | 30,14 | 61.400 |
05 apr 2024 | 29,36 | 29,83 | 29,36 | 29,83 | 29,83 | 101.100 |
04 apr 2024 | 30,35 | 30,35 | 29,62 | 29,64 | 29,64 | 43.700 |
03 apr 2024 | 30,48 | 30,48 | 29,17 | 29,85 | 29,85 | 193.400 |
02 apr 2024 | 29,04 | 29,04 | 28,76 | 28,89 | 28,89 | 36.700 |
01 apr 2024 | 29,28 | 29,42 | 29,24 | 29,32 | 29,32 | 68.800 |
28 mar 2024 | 28,77 | 29,67 | 28,77 | 29,57 | 29,57 | 44.200 |
27 mar 2024 | 29,35 | 29,55 | 29,21 | 29,55 | 29,55 | 74.900 |
26 mar 2024 | 29,20 | 29,88 | 29,20 | 29,67 | 29,67 | 66.700 |
25 mar 2024 | 29,80 | 29,80 | 28,35 | 29,25 | 29,25 | 75.700 |
22 mar 2024 | 30,67 | 30,67 | 29,65 | 29,66 | 29,66 | 84.600 |
21 mar 2024 | 30,44 | 30,67 | 30,39 | 30,59 | 30,59 | 45.100 |
20 mar 2024 | 29,35 | 30,12 | 29,35 | 29,99 | 29,99 | 25.300 |
19 mar 2024 | 29,05 | 29,88 | 29,05 | 29,78 | 29,78 | 50.100 |
18 mar 2024 | 29,29 | 29,31 | 29,17 | 29,30 | 29,30 | 42.200 |
15 mar 2024 | 28,52 | 28,97 | 28,52 | 28,82 | 28,82 | 56.500 |
14 mar 2024 | 28,54 | 28,56 | 28,19 | 28,24 | 28,24 | 36.800 |
13 mar 2024 | 28,17 | 28,49 | 28,17 | 28,35 | 28,35 | 71.300 |
12 mar 2024 | 28,76 | 29,05 | 28,72 | 29,01 | 29,01 | 38.800 |
11 mar 2024 | 28,39 | 28,39 | 28,15 | 28,17 | 28,17 | 46.200 |
08 mar 2024 | 29,90 | 29,90 | 29,45 | 29,52 | 29,52 | 39.400 |
07 mar 2024 | 30,18 | 30,18 | 29,63 | 30,11 | 30,11 | 41.000 |
06 mar 2024 | 30,50 | 30,93 | 30,41 | 30,82 | 30,82 | 52.700 |
05 mar 2024 | 29,74 | 30,35 | 29,74 | 30,02 | 30,02 | 57.900 |
04 mar 2024 | 29,43 | 29,56 | 29,40 | 29,54 | 29,54 | 39.100 |
01 mar 2024 | 28,80 | 29,40 | 28,80 | 29,31 | 29,31 | 125.300 |
29 feb 2024 | 29,01 | 29,13 | 28,85 | 28,99 | 28,99 | 48.300 |
28 feb 2024 | 29,29 | 29,29 | 29,09 | 29,11 | 29,11 | 40.300 |
27 feb 2024 | 28,86 | 29,18 | 28,86 | 29,16 | 29,16 | 44.200 |
26 feb 2024 | 28,48 | 28,99 | 28,48 | 28,81 | 28,81 | 76.000 |
23 feb 2024 | 28,75 | 28,75 | 28,55 | 28,59 | 28,59 | 59.100 |
22 feb 2024 | 28,17 | 28,69 | 28,17 | 28,56 | 28,56 | 103.100 |
21 feb 2024 | 28,60 | 28,60 | 28,11 | 28,47 | 28,47 | 45.600 |
20 feb 2024 | 28,61 | 28,90 | 28,61 | 28,71 | 28,71 | 46.000 |
16 feb 2024 | 28,16 | 29,00 | 28,16 | 28,81 | 28,81 | 96.800 |
15 feb 2024 | 28,00 | 28,93 | 28,00 | 28,90 | 28,90 | 52.300 |
14 feb 2024 | 28,69 | 28,69 | 28,46 | 28,68 | 28,68 | 59.000 |
13 feb 2024 | 28,88 | 28,88 | 28,40 | 28,49 | 28,49 | 192.100 |
12 feb 2024 | 29,10 | 29,69 | 28,97 | 28,99 | 28,99 | 47.000 |
09 feb 2024 | 28,56 | 29,13 | 28,56 | 28,97 | 28,97 | 537.000 |
08 feb 2024 | 29,15 | 29,15 | 28,77 | 29,12 | 29,12 | 499.600 |
07 feb 2024 | 28,91 | 29,23 | 28,91 | 29,14 | 29,14 | 432.000 |
06 feb 2024 | 28,96 | 29,29 | 28,95 | 29,08 | 29,08 | 529.400 |
05 feb 2024 | 28,66 | 29,69 | 28,66 | 28,93 | 28,93 | 149.300 |
02 feb 2024 | 28,05 | 28,49 | 28,05 | 28,40 | 28,40 | 209.700 |
01 feb 2024 | 28,20 | 28,31 | 28,02 | 28,22 | 28,22 | 417.900 |
31 gen 2024 | 28,57 | 28,80 | 28,32 | 28,42 | 28,42 | 127.100 |
30 gen 2024 | 26,88 | 27,26 | 26,88 | 26,98 | 26,98 | 75.800 |
29 gen 2024 | 26,72 | 26,87 | 26,53 | 26,86 | 26,86 | 93.300 |
26 gen 2024 | 26,26 | 26,68 | 26,10 | 26,59 | 26,59 | 68.100 |
25 gen 2024 | 26,37 | 26,78 | 26,37 | 26,57 | 26,57 | 101.100 |
24 gen 2024 | 26,44 | 26,73 | 26,43 | 26,59 | 26,59 | 42.500 |
23 gen 2024 | 26,93 | 26,93 | 26,55 | 26,73 | 26,73 | 100.200 |
22 gen 2024 | 27,00 | 27,34 | 26,85 | 27,22 | 27,22 | 196.100 |
19 gen 2024 | 26,38 | 26,88 | 26,38 | 26,87 | 26,87 | 87.200 |
18 gen 2024 | 26,62 | 26,73 | 26,48 | 26,65 | 26,65 | 88.600 |
17 gen 2024 | 26,31 | 26,50 | 26,31 | 26,39 | 26,39 | 61.200 |
16 gen 2024 | 26,54 | 26,62 | 26,41 | 26,47 | 26,47 | 121.600 |
12 gen 2024 | 26,79 | 26,79 | 26,61 | 26,61 | 26,61 | 106.600 |
11 gen 2024 | 26,79 | 26,81 | 26,52 | 26,75 | 26,75 | 137.100 |
10 gen 2024 | 26,72 | 26,73 | 26,56 | 26,64 | 26,64 | 208.600 |
09 gen 2024 | 26,22 | 26,31 | 26,13 | 26,23 | 26,23 | 71.700 |
08 gen 2024 | 26,77 | 26,80 | 26,00 | 26,80 | 26,80 | 180.000 |
05 gen 2024 | 26,08 | 27,15 | 25,72 | 26,40 | 26,40 | 53.400 |
04 gen 2024 | 25,98 | 26,13 | 25,73 | 26,01 | 26,01 | 118.800 |
03 gen 2024 | 25,72 | 25,72 | 25,39 | 25,59 | 25,59 | 57.800 |
02 gen 2024 | 25,95 | 25,96 | 25,67 | 25,82 | 25,82 | 170.000 |
29 dic 2023 | 25,95 | 26,09 | 25,95 | 25,96 | 25,96 | 48.500 |
28 dic 2023 | 26,05 | 26,10 | 25,95 | 26,00 | 26,00 | 65.700 |
27 dic 2023 | 25,32 | 26,02 | 25,32 | 25,97 | 25,97 | 46.800 |
26 dic 2023 | 24,93 | 26,50 | 24,93 | 26,14 | 26,14 | 105.000 |
22 dic 2023 | 25,21 | 26,10 | 25,21 | 26,07 | 26,07 | 79.100 |
21 dic 2023 | 26,23 | 26,23 | 25,03 | 26,17 | 26,17 | 117.200 |
20 dic 2023 | 25,59 | 26,13 | 25,17 | 25,70 | 25,70 | 102.300 |
19 dic 2023 | 25,25 | 25,61 | 25,25 | 25,45 | 25,45 | 62.800 |
18 dic 2023 | 24,51 | 25,19 | 24,51 | 25,12 | 25,12 | 98.800 |
15 dic 2023 | 25,25 | 25,67 | 25,14 | 25,16 | 25,16 | 190.200 |
14 dic 2023 | 25,60 | 25,60 | 24,20 | 24,85 | 24,85 | 373.000 |
13 dic 2023 | 24,09 | 25,24 | 24,09 | 25,24 | 25,24 | 224.800 |
12 dic 2023 | 24,56 | 24,80 | 24,39 | 24,71 | 24,71 | 79.000 |
11 dic 2023 | 25,07 | 25,07 | 24,79 | 24,88 | 24,88 | 223.700 |
*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...