Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 28,75 | 28,85 | 28,62 | 28,79 | 28,79 | 20.691 |
01 mag 2024 | 28,84 | 29,16 | 28,40 | 29,16 | 29,16 | 3.800 |
30 apr 2024 | 28,50 | 29,24 | 28,50 | 28,89 | 28,89 | 15.900 |
29 apr 2024 | 27,40 | 27,60 | 27,20 | 27,23 | 27,23 | 10.800 |
26 apr 2024 | 27,15 | 27,69 | 27,10 | 27,18 | 27,18 | 27.300 |
25 apr 2024 | 26,50 | 26,76 | 26,40 | 26,76 | 26,76 | 6.700 |
24 apr 2024 | 27,29 | 27,29 | 26,82 | 26,82 | 26,82 | 7.100 |
23 apr 2024 | 27,75 | 27,75 | 27,01 | 27,04 | 27,04 | 42.300 |
22 apr 2024 | 27,64 | 28,06 | 27,29 | 27,39 | 27,39 | 7.500 |
19 apr 2024 | 27,00 | 27,04 | 26,91 | 26,94 | 26,94 | 6.600 |
18 apr 2024 | 27,20 | 27,31 | 27,12 | 27,14 | 27,14 | 5.000 |
17 apr 2024 | 27,06 | 27,16 | 26,87 | 26,96 | 26,96 | 9.600 |
16 apr 2024 | 27,43 | 27,43 | 27,33 | 27,39 | 27,39 | 8.200 |
15 apr 2024 | 27,96 | 27,96 | 27,58 | 27,67 | 27,67 | 5.200 |
12 apr 2024 | 28,52 | 28,52 | 27,46 | 27,46 | 27,46 | 5.900 |
11 apr 2024 | 28,67 | 28,67 | 27,48 | 27,86 | 27,86 | 5.000 |
10 apr 2024 | 28,44 | 28,47 | 28,33 | 28,37 | 28,37 | 5.800 |
09 apr 2024 | 28,69 | 28,76 | 28,54 | 28,66 | 28,66 | 15.700 |
08 apr 2024 | 28,49 | 28,54 | 28,48 | 28,51 | 28,51 | 4.800 |
05 apr 2024 | 28,09 | 28,26 | 27,92 | 28,11 | 28,11 | 12.300 |
04 apr 2024 | 28,59 | 28,59 | 27,50 | 28,07 | 28,07 | 11.700 |
03 apr 2024 | 28,41 | 28,62 | 28,12 | 28,21 | 28,21 | 8.500 |
02 apr 2024 | 27,50 | 27,94 | 27,50 | 27,89 | 27,89 | 36.600 |
01 apr 2024 | 26,99 | 27,98 | 26,99 | 27,84 | 27,84 | 15.300 |
28 mar 2024 | 28,42 | 28,43 | 28,30 | 28,34 | 28,34 | 5.100 |
27 mar 2024 | 27,95 | 28,05 | 27,89 | 28,05 | 28,05 | 4.100 |
26 mar 2024 | 27,63 | 27,99 | 27,63 | 27,99 | 27,99 | 11.400 |
25 mar 2024 | 27,46 | 28,38 | 27,46 | 27,90 | 27,90 | 8.900 |
22 mar 2024 | 27,54 | 28,27 | 27,54 | 28,12 | 28,12 | 8.200 |
21 mar 2024 | 27,80 | 28,15 | 27,80 | 28,01 | 28,01 | 6.100 |
20 mar 2024 | 27,13 | 27,45 | 27,00 | 27,45 | 27,45 | 6.000 |
19 mar 2024 | 26,75 | 27,19 | 26,56 | 27,19 | 27,19 | 9.200 |
18 mar 2024 | 27,15 | 27,15 | 26,82 | 27,08 | 27,08 | 7.500 |
15 mar 2024 | 26,70 | 26,84 | 26,65 | 26,76 | 26,76 | 6.300 |
14 mar 2024 | 27,80 | 27,80 | 26,70 | 26,75 | 26,75 | 12.100 |
13 mar 2024 | 26,47 | 26,56 | 26,44 | 26,54 | 26,54 | 4.100 |
12 mar 2024 | 27,79 | 27,79 | 26,93 | 27,19 | 27,19 | 7.400 |
11 mar 2024 | 27,75 | 27,80 | 26,93 | 27,80 | 27,80 | 4.300 |
08 mar 2024 | 27,62 | 27,80 | 27,32 | 27,32 | 27,32 | 5.800 |
07 mar 2024 | 27,00 | 27,61 | 27,00 | 27,56 | 27,56 | 7.000 |
06 mar 2024 | 26,64 | 26,80 | 26,64 | 26,70 | 26,70 | 8.700 |
05 mar 2024 | 26,58 | 26,58 | 25,76 | 26,01 | 26,01 | 9.700 |
04 mar 2024 | 25,59 | 25,67 | 25,54 | 25,66 | 25,66 | 5.800 |
01 mar 2024 | 26,51 | 26,51 | 25,76 | 25,95 | 25,95 | 8.400 |
29 feb 2024 | 26,18 | 26,28 | 26,08 | 26,08 | 26,08 | 12.500 |
28 feb 2024 | 25,99 | 25,99 | 25,26 | 25,99 | 25,99 | 7.800 |
27 feb 2024 | 26,39 | 26,44 | 26,23 | 26,36 | 26,36 | 12.500 |
26 feb 2024 | 25,53 | 26,38 | 25,45 | 25,50 | 25,50 | 18.600 |
23 feb 2024 | 25,72 | 25,72 | 25,55 | 25,65 | 25,65 | 9.200 |
22 feb 2024 | 24,59 | 25,80 | 24,59 | 25,56 | 25,56 | 11.900 |
21 feb 2024 | 26,11 | 26,11 | 25,11 | 25,57 | 25,57 | 13.800 |
20 feb 2024 | 25,97 | 25,97 | 25,79 | 25,90 | 25,90 | 9.100 |
16 feb 2024 | 25,12 | 25,40 | 25,12 | 25,20 | 25,20 | 12.500 |
15 feb 2024 | 25,45 | 25,51 | 25,40 | 25,51 | 25,51 | 8.200 |
14 feb 2024 | 25,68 | 25,68 | 25,13 | 25,22 | 25,22 | 11.900 |
13 feb 2024 | 25,57 | 26,08 | 25,38 | 25,38 | 25,38 | 8.800 |
12 feb 2024 | 26,05 | 26,54 | 25,66 | 25,95 | 25,95 | 5.400 |
09 feb 2024 | 25,50 | 25,99 | 25,41 | 25,71 | 25,71 | 16.000 |
08 feb 2024 | 25,87 | 25,98 | 25,77 | 25,98 | 25,98 | 6.700 |
07 feb 2024 | 25,79 | 25,95 | 25,71 | 25,88 | 25,88 | 29.400 |
06 feb 2024 | 26,38 | 26,38 | 25,98 | 25,98 | 25,98 | 26.700 |
05 feb 2024 | 26,84 | 27,16 | 26,84 | 27,00 | 27,00 | 4.700 |
02 feb 2024 | 26,54 | 26,97 | 26,54 | 26,82 | 26,82 | 11.100 |
01 feb 2024 | 26,48 | 26,61 | 26,37 | 26,61 | 26,61 | 11.600 |
31 gen 2024 | 27,45 | 27,70 | 27,20 | 27,70 | 27,70 | 5.700 |
30 gen 2024 | 27,17 | 27,17 | 26,76 | 26,82 | 26,82 | 4.700 |
29 gen 2024 | 26,85 | 27,16 | 26,82 | 27,16 | 27,16 | 10.500 |
26 gen 2024 | 26,95 | 26,95 | 26,73 | 26,74 | 26,74 | 5.400 |
25 gen 2024 | 26,98 | 27,23 | 26,87 | 27,23 | 27,23 | 8.800 |
24 gen 2024 | 26,76 | 26,82 | 26,56 | 26,56 | 26,56 | 7.600 |
23 gen 2024 | 26,66 | 26,66 | 26,54 | 26,58 | 26,58 | 4.300 |
22 gen 2024 | 26,73 | 26,82 | 26,65 | 26,74 | 26,74 | 4.800 |
19 gen 2024 | 26,11 | 26,33 | 26,05 | 26,33 | 26,33 | 5.400 |
18 gen 2024 | 26,40 | 26,54 | 26,37 | 26,50 | 26,50 | 12.400 |
17 gen 2024 | 26,23 | 26,24 | 26,15 | 26,17 | 26,17 | 5.000 |
16 gen 2024 | 27,52 | 27,52 | 27,23 | 27,25 | 27,25 | 15.700 |
12 gen 2024 | 28,27 | 28,75 | 28,27 | 28,51 | 28,51 | 7.900 |
11 gen 2024 | 28,34 | 28,34 | 26,93 | 27,42 | 27,42 | 14.700 |
10 gen 2024 | 27,49 | 27,77 | 27,47 | 27,47 | 27,47 | 10.000 |
09 gen 2024 | 27,21 | 27,40 | 27,13 | 27,40 | 27,40 | 4.900 |
08 gen 2024 | 26,49 | 26,90 | 26,49 | 26,79 | 26,79 | 9.400 |
05 gen 2024 | 26,57 | 26,77 | 26,41 | 26,49 | 26,49 | 3.200 |
04 gen 2024 | 26,65 | 26,96 | 26,32 | 26,32 | 26,32 | 8.100 |
03 gen 2024 | 26,98 | 27,84 | 26,86 | 27,08 | 27,08 | 27.100 |
02 gen 2024 | 27,52 | 27,66 | 27,21 | 27,21 | 27,21 | 9.500 |
29 dic 2023 | 26,81 | 27,53 | 26,51 | 27,51 | 27,51 | 6.000 |
28 dic 2023 | 28,73 | 28,73 | 27,52 | 27,59 | 27,59 | 10.700 |
27 dic 2023 | 27,04 | 27,65 | 27,00 | 27,37 | 27,37 | 4.600 |
26 dic 2023 | 27,08 | 27,50 | 27,04 | 27,18 | 27,18 | 4.300 |
22 dic 2023 | 27,54 | 27,99 | 27,17 | 27,54 | 27,54 | 4.500 |
21 dic 2023 | 27,31 | 27,48 | 27,29 | 27,48 | 27,48 | 5.600 |
20 dic 2023 | 26,72 | 27,26 | 26,53 | 27,07 | 27,07 | 6.300 |
19 dic 2023 | 26,26 | 26,92 | 25,81 | 26,83 | 26,83 | 4.700 |
18 dic 2023 | 26,94 | 26,95 | 26,85 | 26,91 | 26,91 | 9.300 |
15 dic 2023 | 27,47 | 27,47 | 26,87 | 26,87 | 26,87 | 9.700 |
14 dic 2023 | 25,47 | 25,94 | 25,47 | 25,91 | 25,91 | 33.100 |
13 dic 2023 | 26,12 | 26,61 | 25,88 | 26,55 | 26,55 | 18.000 |
12 dic 2023 | 25,91 | 26,00 | 25,83 | 26,00 | 26,00 | 8.700 |
11 dic 2023 | 25,70 | 26,00 | 25,35 | 25,88 | 25,88 | 16.300 |
08 dic 2023 | 25,58 | 25,84 | 25,58 | 25,77 | 25,77 | 9.400 |
*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...