Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 27,01 | 27,24 | 26,89 | 27,23 | 27,23 | 5.601 |
01 mag 2024 | 27,07 | 27,47 | 26,89 | 26,95 | 26,95 | 2.300 |
30 apr 2024 | 27,47 | 27,58 | 27,06 | 27,06 | 27,06 | 2.900 |
29 apr 2024 | 27,75 | 27,75 | 27,49 | 27,62 | 27,62 | 2.200 |
26 apr 2024 | 27,73 | 27,90 | 27,73 | 27,78 | 27,78 | 7.700 |
25 apr 2024 | 27,61 | 27,65 | 27,24 | 27,65 | 27,65 | 20.300 |
24 apr 2024 | 28,87 | 28,87 | 28,54 | 28,67 | 28,67 | 9.100 |
23 apr 2024 | 28,22 | 28,64 | 28,22 | 28,57 | 28,57 | 9.200 |
22 apr 2024 | 27,98 | 28,34 | 27,98 | 28,18 | 28,18 | 5.600 |
19 apr 2024 | 28,29 | 28,29 | 27,86 | 27,99 | 27,99 | 2.000 |
18 apr 2024 | 28,51 | 28,54 | 28,31 | 28,31 | 28,31 | 15.000 |
17 apr 2024 | 28,92 | 28,92 | 28,52 | 28,52 | 28,52 | 4.900 |
16 apr 2024 | 28,59 | 28,76 | 28,59 | 28,73 | 28,73 | 8.000 |
15 apr 2024 | 29,54 | 29,54 | 28,67 | 28,72 | 28,72 | 1.900 |
12 apr 2024 | 29,62 | 29,62 | 29,18 | 29,24 | 29,24 | 4.500 |
11 apr 2024 | 29,70 | 30,02 | 29,58 | 29,94 | 29,94 | 8.200 |
10 apr 2024 | 30,00 | 30,00 | 29,49 | 29,57 | 29,57 | 13.500 |
09 apr 2024 | 30,13 | 30,24 | 30,11 | 30,22 | 30,22 | 3.400 |
08 apr 2024 | 30,28 | 30,36 | 30,24 | 30,24 | 30,24 | 4.600 |
05 apr 2024 | 29,86 | 30,20 | 29,86 | 30,20 | 30,20 | 1.000 |
04 apr 2024 | 30,60 | 30,60 | 29,86 | 29,86 | 29,86 | 2.600 |
03 apr 2024 | 30,10 | 30,29 | 30,10 | 30,16 | 30,16 | 3.800 |
02 apr 2024 | 30,18 | 30,23 | 29,91 | 30,21 | 30,21 | 4.700 |
01 apr 2024 | 30,59 | 30,64 | 30,43 | 30,64 | 30,64 | 14.200 |
28 mar 2024 | 30,63 | 30,67 | 30,56 | 30,59 | 30,59 | 2.400 |
27 mar 2024 | 30,71 | 30,71 | 30,39 | 30,56 | 30,56 | 11.700 |
26 mar 2024 | 30,55 | 30,56 | 30,40 | 30,41 | 30,41 | 5.400 |
25 mar 2024 | 30,25 | 30,37 | 30,25 | 30,34 | 30,34 | 1.500 |
22 mar 2024 | 30,49 | 30,49 | 30,28 | 30,41 | 30,41 | 5.400 |
21 mar 2024 | 30,68 | 30,74 | 30,55 | 30,55 | 30,55 | 7.800 |
20 mar 2024 | 30,07 | 30,45 | 30,01 | 30,45 | 30,45 | 5.700 |
19 mar 2024 | 29,73 | 29,98 | 29,73 | 29,97 | 29,97 | 14.300 |
18 mar 2024 | 29,95 | 29,97 | 29,84 | 29,85 | 29,85 | 8.900 |
15 mar 2024 | 29,86 | 29,86 | 29,68 | 29,71 | 29,71 | 8.500 |
14 mar 2024 | 30,22 | 30,22 | 29,80 | 29,92 | 29,92 | 13.800 |
13 mar 2024 | 30,08 | 30,26 | 30,07 | 30,07 | 30,07 | 8.100 |
12 mar 2024 | 30,13 | 30,16 | 29,97 | 30,16 | 30,16 | 3.100 |
11 mar 2024 | 29,93 | 29,93 | 29,84 | 29,85 | 29,85 | 7.700 |
08 mar 2024 | 30,21 | 30,45 | 29,92 | 29,96 | 29,96 | 8.500 |
07 mar 2024 | 30,14 | 30,44 | 30,10 | 30,23 | 30,23 | 15.200 |
06 mar 2024 | 29,91 | 29,91 | 29,74 | 29,82 | 29,82 | 5.800 |
05 mar 2024 | 29,81 | 29,82 | 29,43 | 29,56 | 29,56 | 8.800 |
04 mar 2024 | 30,24 | 30,45 | 30,24 | 30,29 | 30,29 | 5.700 |
01 mar 2024 | 30,46 | 30,59 | 30,30 | 30,52 | 30,52 | 5.500 |
29 feb 2024 | 30,41 | 30,42 | 30,30 | 30,42 | 30,42 | 1.700 |
28 feb 2024 | 29,94 | 29,97 | 29,80 | 29,89 | 29,89 | 2.200 |
27 feb 2024 | 30,12 | 30,12 | 29,88 | 29,98 | 29,98 | 3.100 |
26 feb 2024 | 30,24 | 30,24 | 30,18 | 30,18 | 30,18 | 6.000 |
23 feb 2024 | 30,14 | 30,19 | 30,12 | 30,17 | 30,17 | 7.000 |
22 feb 2024 | 29,99 | 30,05 | 29,95 | 30,00 | 30,00 | 4.700 |
21 feb 2024 | 29,34 | 29,42 | 29,15 | 29,39 | 29,39 | 11.800 |
20 feb 2024 | 29,89 | 29,89 | 29,42 | 29,66 | 29,66 | 5.000 |
16 feb 2024 | 30,36 | 30,36 | 30,11 | 30,11 | 30,11 | 10.400 |
15 feb 2024 | 30,29 | 30,43 | 30,22 | 30,40 | 30,40 | 3.400 |
14 feb 2024 | 29,89 | 30,22 | 29,87 | 30,20 | 30,20 | 14.900 |
13 feb 2024 | 29,88 | 29,88 | 29,44 | 29,59 | 29,59 | 15.400 |
12 feb 2024 | 30,87 | 30,89 | 30,62 | 30,62 | 30,62 | 2.100 |
09 feb 2024 | 30,69 | 30,99 | 30,69 | 30,96 | 30,96 | 12.400 |
08 feb 2024 | 29,33 | 30,42 | 29,33 | 30,29 | 30,29 | 37.300 |
07 feb 2024 | 29,07 | 29,46 | 29,05 | 29,41 | 29,41 | 13.300 |
06 feb 2024 | 28,98 | 29,02 | 28,78 | 29,00 | 29,00 | 16.000 |
05 feb 2024 | 28,90 | 29,02 | 28,67 | 29,01 | 29,01 | 3.300 |
02 feb 2024 | 28,78 | 29,05 | 28,60 | 29,02 | 29,02 | 19.200 |
01 feb 2024 | 28,53 | 28,83 | 28,43 | 28,83 | 28,83 | 10.500 |
31 gen 2024 | 28,88 | 28,96 | 28,50 | 28,50 | 28,50 | 6.800 |
30 gen 2024 | 29,04 | 29,14 | 29,04 | 29,11 | 29,11 | 8.900 |
29 gen 2024 | 28,52 | 29,13 | 28,52 | 29,13 | 29,13 | 4.700 |
26 gen 2024 | 28,54 | 28,71 | 28,50 | 28,61 | 28,61 | 13.600 |
25 gen 2024 | 28,59 | 28,59 | 28,32 | 28,51 | 28,51 | 6.400 |
24 gen 2024 | 28,97 | 28,97 | 28,58 | 28,58 | 28,58 | 21.700 |
23 gen 2024 | 28,48 | 28,65 | 28,48 | 28,65 | 28,65 | 5.500 |
22 gen 2024 | 28,45 | 28,58 | 28,45 | 28,47 | 28,47 | 2.200 |
19 gen 2024 | 27,83 | 28,19 | 27,81 | 28,16 | 28,16 | 6.400 |
18 gen 2024 | 27,75 | 27,89 | 27,70 | 27,89 | 27,89 | 2.600 |
17 gen 2024 | 27,76 | 27,76 | 27,50 | 27,75 | 27,75 | 6.400 |
16 gen 2024 | 28,13 | 28,19 | 27,92 | 28,01 | 28,01 | 10.800 |
12 gen 2024 | 28,40 | 28,50 | 28,16 | 28,26 | 28,26 | 8.900 |
11 gen 2024 | 27,94 | 28,19 | 27,88 | 28,19 | 28,19 | 12.400 |
10 gen 2024 | 27,84 | 28,11 | 27,84 | 28,04 | 28,04 | 12.000 |
09 gen 2024 | 27,74 | 27,80 | 27,74 | 27,79 | 27,79 | 15.400 |
08 gen 2024 | 27,10 | 27,72 | 27,10 | 27,72 | 27,72 | 4.300 |
05 gen 2024 | 27,20 | 27,20 | 26,96 | 27,01 | 27,01 | 15.500 |
04 gen 2024 | 27,01 | 27,20 | 27,00 | 27,06 | 27,06 | 7.200 |
03 gen 2024 | 27,17 | 27,31 | 27,00 | 27,18 | 27,18 | 20.500 |
02 gen 2024 | 28,05 | 28,09 | 27,60 | 27,73 | 27,73 | 13.900 |
29 dic 2023 | 28,38 | 28,63 | 28,33 | 28,48 | 28,48 | 30.600 |
28 dic 2023 | 28,59 | 28,66 | 28,53 | 28,61 | 28,61 | 15.700 |
27 dic 2023 | 28,58 | 28,60 | 28,52 | 28,56 | 28,56 | 19.100 |
26 dic 2023 | 28,46 | 28,58 | 28,46 | 28,53 | 28,53 | 7.400 |
22 dic 2023 | 28,30 | 28,35 | 28,27 | 28,33 | 28,33 | 18.400 |
21 dic 2023 | 28,13 | 28,29 | 28,01 | 28,29 | 28,29 | 27.500 |
20 dic 2023 | 28,26 | 28,33 | 27,77 | 27,77 | 27,77 | 8.200 |
19 dic 2023 | 28,29 | 28,29 | 28,22 | 28,26 | 28,26 | 1.500 |
18 dic 2023 | 28,00 | 28,05 | 27,89 | 28,04 | 28,04 | 2.900 |
15 dic 2023 | 27,92 | 27,95 | 27,83 | 27,92 | 27,92 | 11.300 |
14 dic 2023 | 27,83 | 27,93 | 27,74 | 27,88 | 27,88 | 8.800 |
13 dic 2023 | 27,31 | 27,78 | 27,13 | 27,74 | 27,74 | 5.800 |
12 dic 2023 | 27,03 | 27,32 | 27,02 | 27,32 | 27,32 | 12.200 |
11 dic 2023 | 26,87 | 27,05 | 26,87 | 27,03 | 27,03 | 10.500 |
08 dic 2023 | 26,46 | 26,71 | 26,46 | 26,69 | 26,69 | 3.700 |
*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...