Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 29,75 | 29,87 | 28,86 | 29,04 | 29,04 | 489.166 |
02 mag 2024 | 29,06 | 29,35 | 28,64 | 29,34 | 29,34 | 305.100 |
01 mag 2024 | 27,99 | 29,41 | 27,94 | 28,66 | 28,66 | 431.400 |
30 apr 2024 | 28,61 | 28,98 | 28,18 | 28,20 | 28,20 | 399.100 |
29 apr 2024 | 29,22 | 29,86 | 28,86 | 29,09 | 29,09 | 345.000 |
26 apr 2024 | 28,82 | 29,41 | 28,41 | 29,08 | 29,08 | 353.300 |
25 apr 2024 | 28,36 | 28,91 | 27,82 | 28,79 | 28,79 | 425.200 |
24 apr 2024 | 27,55 | 28,59 | 27,30 | 28,48 | 28,48 | 442.200 |
23 apr 2024 | 27,44 | 28,34 | 27,30 | 27,44 | 27,44 | 372.500 |
22 apr 2024 | 28,08 | 28,23 | 27,15 | 27,52 | 27,52 | 335.100 |
19 apr 2024 | 28,11 | 28,56 | 27,71 | 27,98 | 27,98 | 390.200 |
18 apr 2024 | 27,58 | 28,67 | 27,21 | 28,31 | 28,31 | 348.400 |
17 apr 2024 | 27,57 | 27,86 | 27,18 | 27,46 | 27,46 | 337.700 |
16 apr 2024 | 28,26 | 28,26 | 27,53 | 27,56 | 27,56 | 289.500 |
15 apr 2024 | 28,65 | 29,30 | 28,11 | 28,40 | 28,40 | 365.600 |
12 apr 2024 | 28,84 | 29,25 | 28,27 | 28,77 | 28,77 | 254.300 |
11 apr 2024 | 28,70 | 29,13 | 28,22 | 28,85 | 28,85 | 260.800 |
10 apr 2024 | 28,90 | 28,91 | 28,12 | 28,61 | 28,61 | 311.700 |
09 apr 2024 | 29,32 | 29,93 | 29,15 | 29,29 | 29,29 | 248.700 |
08 apr 2024 | 28,42 | 29,66 | 28,22 | 29,24 | 29,24 | 329.700 |
05 apr 2024 | 28,40 | 28,56 | 28,01 | 28,44 | 28,44 | 278.400 |
04 apr 2024 | 29,00 | 29,15 | 28,22 | 28,43 | 28,43 | 270.000 |
03 apr 2024 | 28,14 | 28,87 | 28,01 | 28,73 | 28,73 | 296.000 |
02 apr 2024 | 29,05 | 29,05 | 28,06 | 28,11 | 28,11 | 414.400 |
01 apr 2024 | 29,57 | 29,88 | 28,32 | 29,11 | 29,11 | 351.200 |
28 mar 2024 | 28,68 | 29,57 | 28,68 | 29,50 | 29,50 | 337.000 |
27 mar 2024 | 27,70 | 28,98 | 27,57 | 28,86 | 28,86 | 402.100 |
26 mar 2024 | 27,52 | 27,53 | 27,03 | 27,33 | 27,33 | 311.800 |
25 mar 2024 | 27,60 | 27,83 | 27,35 | 27,40 | 27,40 | 296.600 |
22 mar 2024 | 28,67 | 28,76 | 27,30 | 27,53 | 27,53 | 276.400 |
21 mar 2024 | 27,99 | 28,89 | 27,85 | 28,67 | 28,67 | 481.900 |
20 mar 2024 | 27,38 | 27,84 | 27,23 | 27,79 | 27,79 | 490.500 |
19 mar 2024 | 28,19 | 28,41 | 27,39 | 27,49 | 27,49 | 548.400 |
18 mar 2024 | 28,55 | 28,72 | 28,13 | 28,27 | 28,27 | 517.800 |
15 mar 2024 | 29,40 | 29,89 | 28,66 | 28,75 | 28,75 | 925.200 |
14 mar 2024 | 29,85 | 29,85 | 29,25 | 29,41 | 29,41 | 406.700 |
13 mar 2024 | 30,00 | 30,56 | 29,62 | 29,85 | 29,85 | 466.000 |
12 mar 2024 | 30,79 | 30,79 | 29,95 | 30,21 | 30,21 | 436.000 |
11 mar 2024 | 31,11 | 31,45 | 30,60 | 30,93 | 30,93 | 319.500 |
08 mar 2024 | 30,35 | 31,13 | 30,32 | 31,08 | 31,08 | 462.300 |
07 mar 2024 | 29,95 | 30,93 | 29,95 | 30,72 | 30,72 | 567.700 |
06 mar 2024 | 29,21 | 30,14 | 29,13 | 29,94 | 29,94 | 438.600 |
05 mar 2024 | 29,50 | 29,95 | 28,80 | 28,83 | 28,83 | 357.100 |
04 mar 2024 | 29,80 | 30,05 | 29,26 | 29,57 | 29,57 | 468.900 |
01 mar 2024 | 29,86 | 29,87 | 29,11 | 29,73 | 29,73 | 370.700 |
29 feb 2024 | 30,00 | 30,18 | 29,16 | 29,87 | 29,87 | 1.104.600 |
28 feb 2024 | 29,05 | 30,16 | 29,05 | 29,57 | 29,57 | 707.100 |
27 feb 2024 | 28,93 | 29,47 | 28,32 | 29,31 | 29,31 | 666.400 |
26 feb 2024 | 28,28 | 28,81 | 28,17 | 28,75 | 28,75 | 262.400 |
23 feb 2024 | 28,01 | 28,60 | 27,66 | 28,33 | 28,33 | 291.100 |
22 feb 2024 | 28,08 | 28,39 | 27,60 | 28,07 | 28,07 | 403.000 |
21 feb 2024 | 28,51 | 28,65 | 28,09 | 28,38 | 28,38 | 539.700 |
20 feb 2024 | 28,68 | 29,30 | 28,59 | 28,75 | 28,75 | 429.700 |
16 feb 2024 | 30,34 | 30,37 | 29,12 | 29,13 | 29,13 | 443.900 |
15 feb 2024 | 30,64 | 30,83 | 29,82 | 30,44 | 30,44 | 428.100 |
14 feb 2024 | 31,45 | 31,62 | 30,17 | 30,55 | 30,55 | 635.100 |
13 feb 2024 | 30,14 | 30,79 | 29,66 | 30,04 | 30,04 | 922.800 |
12 feb 2024 | 29,26 | 29,91 | 28,66 | 29,88 | 29,88 | 1.015.400 |
09 feb 2024 | 26,46 | 29,35 | 26,33 | 29,30 | 29,30 | 3.103.100 |
08 feb 2024 | 27,27 | 27,64 | 26,11 | 26,23 | 26,23 | 1.301.000 |
07 feb 2024 | 25,94 | 27,86 | 25,31 | 26,80 | 26,80 | 3.016.700 |
06 feb 2024 | 30,13 | 31,11 | 30,04 | 30,25 | 30,25 | 790.700 |
05 feb 2024 | 30,01 | 30,58 | 29,75 | 30,29 | 30,29 | 444.200 |
02 feb 2024 | 30,77 | 31,11 | 30,47 | 30,55 | 30,55 | 348.100 |
01 feb 2024 | 29,96 | 30,73 | 29,20 | 30,70 | 30,70 | 589.300 |
31 gen 2024 | 30,44 | 30,70 | 29,62 | 29,66 | 29,66 | 532.200 |
30 gen 2024 | 30,86 | 30,89 | 30,11 | 30,44 | 30,44 | 409.200 |
29 gen 2024 | 30,69 | 30,99 | 30,16 | 30,98 | 30,98 | 351.500 |
26 gen 2024 | 30,88 | 31,34 | 30,50 | 30,59 | 30,59 | 286.600 |
25 gen 2024 | 31,28 | 31,45 | 30,10 | 30,92 | 30,92 | 392.400 |
24 gen 2024 | 31,67 | 32,06 | 31,03 | 31,15 | 31,15 | 252.300 |
23 gen 2024 | 32,02 | 32,53 | 31,32 | 31,57 | 31,57 | 393.600 |
22 gen 2024 | 30,99 | 31,68 | 30,74 | 31,52 | 31,52 | 481.600 |
19 gen 2024 | 30,85 | 30,95 | 30,17 | 30,95 | 30,95 | 376.600 |
18 gen 2024 | 30,73 | 31,42 | 29,82 | 30,90 | 30,90 | 803.700 |
17 gen 2024 | 31,25 | 31,91 | 30,78 | 30,97 | 30,97 | 393.300 |
16 gen 2024 | 32,11 | 32,19 | 31,33 | 31,80 | 31,80 | 354.000 |
12 gen 2024 | 32,48 | 32,82 | 32,31 | 32,32 | 32,32 | 1.276.600 |
11 gen 2024 | 32,30 | 32,32 | 31,33 | 32,05 | 32,05 | 528.900 |
10 gen 2024 | 31,50 | 32,50 | 31,31 | 32,46 | 32,46 | 504.300 |
09 gen 2024 | 33,09 | 33,41 | 32,83 | 33,11 | 33,11 | 332.900 |
08 gen 2024 | 33,15 | 33,78 | 33,03 | 33,50 | 33,50 | 386.200 |
05 gen 2024 | 33,32 | 33,77 | 33,03 | 33,42 | 33,42 | 323.700 |
04 gen 2024 | 33,23 | 33,86 | 32,94 | 33,50 | 33,50 | 441.600 |
03 gen 2024 | 35,04 | 35,23 | 32,89 | 32,98 | 32,98 | 748.600 |
02 gen 2024 | 36,38 | 37,26 | 36,04 | 36,05 | 36,05 | 260.900 |
29 dic 2023 | 36,91 | 37,64 | 36,42 | 36,57 | 36,57 | 299.900 |
28 dic 2023 | 36,23 | 36,89 | 36,20 | 36,85 | 36,85 | 208.600 |
27 dic 2023 | 36,80 | 36,80 | 36,05 | 36,27 | 36,27 | 352.100 |
26 dic 2023 | 36,72 | 37,19 | 36,53 | 36,78 | 36,78 | 230.300 |
22 dic 2023 | 36,68 | 37,19 | 36,28 | 36,52 | 36,52 | 175.900 |
21 dic 2023 | 37,22 | 37,24 | 36,36 | 36,77 | 36,77 | 473.100 |
20 dic 2023 | 37,54 | 38,16 | 36,91 | 36,93 | 36,93 | 324.900 |
19 dic 2023 | 36,70 | 37,85 | 36,70 | 37,64 | 37,64 | 394.000 |
18 dic 2023 | 37,47 | 37,84 | 36,17 | 36,73 | 36,73 | 330.400 |
15 dic 2023 | 37,11 | 37,87 | 37,01 | 37,46 | 37,46 | 1.953.300 |
14 dic 2023 | 38,55 | 39,03 | 36,60 | 36,78 | 36,78 | 565.100 |
13 dic 2023 | 37,88 | 38,37 | 37,32 | 38,37 | 38,37 | 367.500 |
12 dic 2023 | 36,75 | 37,96 | 36,42 | 37,89 | 37,89 | 385.900 |
11 dic 2023 | 36,05 | 37,44 | 35,94 | 37,00 | 37,00 | 487.000 |
*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...