Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 29,84 | 29,91 | 29,84 | 29,90 | 29,90 | 607.300 |
28 mag 2024 | 29,84 | 29,87 | 29,84 | 29,84 | 29,84 | 720.600 |
24 mag 2024 | 29,84 | 29,88 | 29,81 | 29,84 | 29,84 | 602.700 |
23 mag 2024 | 29,83 | 29,86 | 29,83 | 29,84 | 29,84 | 450.500 |
22 mag 2024 | 29,81 | 29,88 | 29,81 | 29,82 | 29,82 | 498.700 |
21 mag 2024 | 29,81 | 29,84 | 29,80 | 29,82 | 29,82 | 244.000 |
20 mag 2024 | 29,78 | 29,88 | 29,78 | 29,85 | 29,85 | 763.100 |
17 mag 2024 | 29,79 | 29,82 | 29,78 | 29,80 | 29,80 | 616.300 |
16 mag 2024 | 29,79 | 29,82 | 29,78 | 29,78 | 29,78 | 615.100 |
15 mag 2024 | 29,80 | 29,82 | 29,78 | 29,78 | 29,78 | 456.000 |
14 mag 2024 | 29,77 | 29,80 | 29,76 | 29,76 | 29,76 | 405.700 |
13 mag 2024 | 29,80 | 29,84 | 29,76 | 29,76 | 29,76 | 366.700 |
10 mag 2024 | 29,77 | 29,81 | 29,75 | 29,78 | 29,78 | 253.100 |
09 mag 2024 | 29,77 | 29,78 | 29,72 | 29,75 | 29,75 | 1.003.600 |
08 mag 2024 | 29,73 | 29,80 | 29,72 | 29,76 | 29,76 | 436.600 |
07 mag 2024 | 29,76 | 29,81 | 29,70 | 29,77 | 29,77 | 944.000 |
06 mag 2024 | 29,80 | 29,82 | 29,67 | 29,69 | 29,69 | 1.080.800 |
03 mag 2024 | 29,79 | 29,82 | 29,75 | 29,81 | 29,81 | 728.000 |
02 mag 2024 | 29,78 | 29,80 | 29,70 | 29,74 | 29,74 | 302.200 |
01 mag 2024 | 29,66 | 29,75 | 29,65 | 29,70 | 29,70 | 751.300 |
30 apr 2024 | 29,63 | 29,71 | 29,61 | 29,65 | 29,65 | 449.800 |
29 apr 2024 | 29,69 | 29,75 | 29,64 | 29,66 | 29,66 | 682.100 |
26 apr 2024 | 29,67 | 29,69 | 29,64 | 29,64 | 29,64 | 438.600 |
25 apr 2024 | 29,66 | 29,71 | 29,62 | 29,62 | 29,62 | 1.337.100 |
24 apr 2024 | 29,70 | 29,76 | 29,64 | 29,65 | 29,65 | 776.100 |
23 apr 2024 | 29,71 | 29,71 | 29,60 | 29,65 | 29,65 | 1.130.900 |
22 apr 2024 | 29,67 | 29,80 | 29,56 | 29,56 | 29,56 | 1.215.000 |
19 apr 2024 | 29,77 | 29,85 | 29,58 | 29,62 | 29,62 | 1.634.300 |
18 apr 2024 | 29,84 | 29,85 | 29,75 | 29,77 | 29,77 | 1.054.300 |
17 apr 2024 | 29,74 | 29,82 | 29,71 | 29,80 | 29,80 | 841.000 |
16 apr 2024 | 29,65 | 29,85 | 29,65 | 29,65 | 29,65 | 1.443.000 |
15 apr 2024 | 29,73 | 29,75 | 29,64 | 29,65 | 29,65 | 889.200 |
12 apr 2024 | 29,76 | 29,80 | 29,71 | 29,72 | 29,72 | 1.298.600 |
11 apr 2024 | 29,70 | 29,85 | 29,65 | 29,83 | 29,83 | 961.900 |
10 apr 2024 | 29,68 | 29,74 | 29,62 | 29,66 | 29,66 | 4.243.400 |
09 apr 2024 | 29,82 | 29,85 | 29,68 | 29,70 | 29,70 | 3.404.900 |
08 apr 2024 | 29,84 | 30,50 | 29,74 | 29,82 | 29,82 | 8.663.700 |
05 apr 2024 | 26,68 | 27,18 | 26,68 | 27,09 | 27,09 | 215.300 |
04 apr 2024 | 27,34 | 27,51 | 26,71 | 26,82 | 26,82 | 152.900 |
03 apr 2024 | 26,84 | 27,39 | 26,84 | 27,01 | 27,01 | 332.600 |
02 apr 2024 | 27,29 | 27,48 | 27,04 | 27,11 | 27,11 | 153.200 |
01 apr 2024 | 28,55 | 28,55 | 27,49 | 27,66 | 27,66 | 206.900 |
28 mar 2024 | 27,70 | 28,54 | 27,66 | 28,47 | 28,47 | 208.700 |
27 mar 2024 | 27,82 | 28,40 | 27,61 | 27,66 | 27,66 | 330.900 |
26 mar 2024 | 27,87 | 27,89 | 27,00 | 27,50 | 27,50 | 334.400 |
25 mar 2024 | 27,03 | 27,65 | 26,86 | 27,50 | 27,50 | 327.000 |
22 mar 2024 | 26,87 | 27,25 | 26,70 | 27,01 | 27,01 | 189.100 |
21 mar 2024 | 26,34 | 26,90 | 26,34 | 26,75 | 26,75 | 329.800 |
20 mar 2024 | 26,00 | 26,70 | 25,99 | 26,30 | 26,30 | 183.900 |
19 mar 2024 | 25,46 | 26,17 | 25,34 | 25,97 | 25,97 | 165.600 |
18 mar 2024 | 25,32 | 25,78 | 25,02 | 25,55 | 25,55 | 180.900 |
15 mar 2024 | 24,86 | 25,45 | 24,69 | 25,42 | 25,42 | 301.300 |
14 mar 2024 | 25,63 | 25,69 | 24,99 | 25,01 | 25,01 | 392.100 |
13 mar 2024 | 25,21 | 25,79 | 25,21 | 25,73 | 25,73 | 387.800 |
12 mar 2024 | 25,34 | 25,57 | 25,03 | 25,29 | 25,29 | 228.900 |
11 mar 2024 | 24,89 | 25,38 | 24,88 | 25,31 | 25,31 | 263.800 |
08 mar 2024 | 25,00 | 25,41 | 24,89 | 25,05 | 25,05 | 599.900 |
07 mar 2024 | 24,76 | 25,00 | 24,47 | 24,86 | 24,86 | 183.900 |
06 mar 2024 | 24,18 | 24,60 | 23,95 | 24,59 | 24,59 | 213.700 |
05 mar 2024 | 24,51 | 24,54 | 23,58 | 23,84 | 23,84 | 188.600 |
04 mar 2024 | 24,45 | 24,92 | 24,18 | 24,74 | 24,74 | 142.200 |
01 mar 2024 | 24,56 | 24,60 | 24,22 | 24,34 | 24,34 | 194.200 |
29 feb 2024 | 24,92 | 25,23 | 24,40 | 24,56 | 24,56 | 327.200 |
28 feb 2024 | 25,01 | 25,22 | 24,54 | 24,56 | 24,56 | 144.600 |
27 feb 2024 | 25,28 | 25,38 | 25,17 | 25,18 | 25,18 | 251.400 |
26 feb 2024 | 25,21 | 25,50 | 24,92 | 25,15 | 25,15 | 201.500 |
23 feb 2024 | 24,82 | 25,74 | 24,64 | 25,30 | 25,30 | 179.600 |
22 feb 2024 | 25,27 | 25,62 | 24,65 | 24,75 | 24,75 | 437.300 |
21 feb 2024 | 25,03 | 25,24 | 24,52 | 25,05 | 25,05 | 212.000 |
20 feb 2024 | 25,28 | 26,00 | 25,24 | 25,34 | 25,34 | 268.800 |
16 feb 2024 | 27,23 | 27,23 | 25,77 | 25,77 | 25,77 | 405.800 |
15 feb 2024 | 27,01 | 27,65 | 26,93 | 27,47 | 27,47 | 205.700 |
14 feb 2024 | 26,87 | 27,04 | 26,50 | 26,84 | 26,84 | 268.900 |
13 feb 2024 | 26,34 | 26,90 | 26,22 | 26,43 | 26,43 | 265.300 |
12 feb 2024 | 27,80 | 28,28 | 27,45 | 27,46 | 27,46 | 340.000 |
09 feb 2024 | 28,27 | 28,38 | 27,35 | 27,72 | 27,72 | 334.000 |
08 feb 2024 | 26,72 | 28,22 | 26,53 | 28,15 | 28,15 | 564.300 |
07 feb 2024 | 25,02 | 27,94 | 24,27 | 26,80 | 26,80 | 563.800 |
06 feb 2024 | 27,31 | 27,61 | 26,86 | 26,96 | 26,96 | 220.100 |
05 feb 2024 | 27,25 | 27,52 | 27,06 | 27,33 | 27,33 | 286.600 |
02 feb 2024 | 26,81 | 27,74 | 26,81 | 27,58 | 27,58 | 238.200 |
01 feb 2024 | 27,13 | 27,66 | 26,76 | 27,20 | 27,20 | 219.300 |
31 gen 2024 | 27,39 | 27,86 | 26,93 | 26,95 | 26,95 | 203.300 |
30 gen 2024 | 27,88 | 28,10 | 27,49 | 27,60 | 27,60 | 137.100 |
29 gen 2024 | 27,68 | 28,14 | 27,64 | 28,05 | 28,05 | 149.800 |
26 gen 2024 | 28,37 | 28,51 | 27,66 | 27,68 | 27,68 | 148.000 |
25 gen 2024 | 29,01 | 29,05 | 28,09 | 28,15 | 28,15 | 234.300 |
24 gen 2024 | 28,84 | 29,08 | 28,52 | 28,62 | 28,62 | 257.500 |
23 gen 2024 | 28,44 | 28,57 | 28,16 | 28,46 | 28,46 | 234.300 |
22 gen 2024 | 28,16 | 28,56 | 27,80 | 28,14 | 28,14 | 246.900 |
19 gen 2024 | 27,10 | 27,84 | 26,87 | 27,78 | 27,78 | 231.200 |
18 gen 2024 | 27,11 | 27,11 | 26,70 | 27,03 | 27,03 | 322.200 |
17 gen 2024 | 26,94 | 27,53 | 26,74 | 26,82 | 26,82 | 417.000 |
16 gen 2024 | 26,76 | 27,27 | 26,59 | 27,26 | 27,26 | 208.200 |
12 gen 2024 | 27,25 | 27,50 | 26,82 | 27,05 | 27,05 | 228.500 |
11 gen 2024 | 27,13 | 27,35 | 26,39 | 27,03 | 27,03 | 291.500 |
10 gen 2024 | 26,75 | 27,03 | 26,63 | 27,02 | 27,02 | 251.600 |
09 gen 2024 | 26,54 | 27,08 | 26,37 | 26,74 | 26,74 | 536.800 |
08 gen 2024 | 25,39 | 26,79 | 25,35 | 26,77 | 26,77 | 317.600 |
05 gen 2024 | 24,56 | 25,43 | 24,56 | 25,35 | 25,35 | 309.100 |
*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...