Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 29,82 | 29,88 | 29,74 | 29,82 | 29,82 | 11.118 |
20 mag 2024 | 30,10 | 30,16 | 30,06 | 30,14 | 30,14 | 12.200 |
17 mag 2024 | 30,06 | 30,21 | 30,04 | 30,15 | 30,15 | 6.700 |
16 mag 2024 | 30,24 | 30,36 | 30,24 | 30,30 | 30,30 | 6.000 |
15 mag 2024 | 30,19 | 30,37 | 30,15 | 30,33 | 30,33 | 6.900 |
14 mag 2024 | 29,62 | 29,78 | 29,62 | 29,73 | 29,73 | 6.600 |
13 mag 2024 | 29,60 | 29,66 | 29,52 | 29,52 | 29,52 | 27.700 |
10 mag 2024 | 29,69 | 29,69 | 29,52 | 29,55 | 29,55 | 17.000 |
09 mag 2024 | 29,54 | 29,63 | 29,50 | 29,63 | 29,63 | 3.600 |
08 mag 2024 | 29,59 | 29,60 | 29,58 | 29,60 | 29,60 | 2.100 |
07 mag 2024 | 29,69 | 29,71 | 29,61 | 29,66 | 29,66 | 3.500 |
06 mag 2024 | 29,89 | 30,07 | 29,73 | 29,95 | 29,95 | 11.100 |
03 mag 2024 | 29,65 | 29,73 | 29,53 | 29,71 | 29,71 | 7.200 |
02 mag 2024 | 28,99 | 29,35 | 28,95 | 29,31 | 29,31 | 8.200 |
01 mag 2024 | 28,78 | 28,87 | 28,52 | 28,53 | 28,53 | 7.900 |
30 apr 2024 | 28,86 | 28,86 | 28,65 | 28,65 | 28,65 | 2.600 |
29 apr 2024 | 28,99 | 29,05 | 28,95 | 29,05 | 29,05 | 7.000 |
26 apr 2024 | 28,92 | 28,92 | 28,82 | 28,87 | 28,87 | 1.000 |
25 apr 2024 | 28,39 | 28,72 | 28,39 | 28,71 | 28,71 | 4.200 |
24 apr 2024 | 28,88 | 28,88 | 28,75 | 28,88 | 28,88 | 8.000 |
23 apr 2024 | 28,69 | 28,81 | 28,69 | 28,76 | 28,76 | 3.000 |
22 apr 2024 | 28,22 | 28,50 | 28,22 | 28,45 | 28,45 | 4.700 |
19 apr 2024 | 28,56 | 28,56 | 28,41 | 28,41 | 28,41 | 3.700 |
18 apr 2024 | 28,99 | 29,03 | 28,81 | 28,86 | 28,86 | 6.000 |
17 apr 2024 | 28,91 | 28,91 | 28,74 | 28,80 | 28,80 | 7.400 |
16 apr 2024 | 28,75 | 28,85 | 28,70 | 28,71 | 28,71 | 13.300 |
15 apr 2024 | 29,67 | 29,67 | 29,25 | 29,25 | 29,25 | 6.900 |
12 apr 2024 | 29,85 | 29,85 | 29,68 | 29,70 | 29,70 | 4.600 |
11 apr 2024 | 30,13 | 30,17 | 29,96 | 30,12 | 30,12 | 11.200 |
10 apr 2024 | 30,01 | 30,01 | 29,82 | 29,93 | 29,93 | 3.600 |
09 apr 2024 | 30,43 | 30,46 | 30,35 | 30,46 | 30,46 | 5.300 |
08 apr 2024 | 30,29 | 30,29 | 30,21 | 30,21 | 30,21 | 5.300 |
05 apr 2024 | 30,05 | 30,28 | 30,05 | 30,18 | 30,18 | 11.200 |
04 apr 2024 | 30,61 | 30,65 | 30,17 | 30,17 | 30,17 | 3.100 |
03 apr 2024 | 30,19 | 30,36 | 30,17 | 30,34 | 30,34 | 8.200 |
02 apr 2024 | 30,29 | 30,29 | 30,18 | 30,20 | 30,20 | 4.600 |
01 apr 2024 | 30,12 | 30,12 | 29,92 | 30,00 | 30,00 | 3.800 |
28 mar 2024 | 29,99 | 30,01 | 29,95 | 29,97 | 29,97 | 3.200 |
27 mar 2024 | 29,96 | 30,01 | 29,90 | 30,01 | 30,01 | 20.500 |
26 mar 2024 | 29,88 | 29,93 | 29,79 | 29,81 | 29,81 | 12.600 |
25 mar 2024 | 29,84 | 29,90 | 29,77 | 29,84 | 29,84 | 3.700 |
22 mar 2024 | 29,67 | 29,73 | 29,59 | 29,66 | 29,66 | 3.800 |
21 mar 2024 | 30,00 | 30,00 | 29,90 | 29,90 | 29,90 | 1.200 |
20 mar 2024 | 29,65 | 30,02 | 29,62 | 30,02 | 30,02 | 12.000 |
19 mar 2024 | 29,45 | 29,50 | 29,40 | 29,48 | 29,48 | 5.200 |
18 mar 2024 | 29,63 | 29,63 | 29,51 | 29,59 | 29,59 | 6.200 |
15 mar 2024 | 29,62 | 29,62 | 29,24 | 29,37 | 29,37 | 21.900 |
14 mar 2024 | 29,75 | 29,76 | 29,58 | 29,70 | 29,70 | 9.500 |
13 mar 2024 | 29,82 | 29,97 | 29,82 | 29,83 | 29,83 | 55.100 |
12 mar 2024 | 29,92 | 30,00 | 29,87 | 30,00 | 30,00 | 9.500 |
11 mar 2024 | 29,76 | 29,82 | 29,72 | 29,76 | 29,76 | 6.300 |
08 mar 2024 | 29,98 | 29,98 | 29,76 | 29,79 | 29,79 | 5.600 |
07 mar 2024 | 29,74 | 29,90 | 29,74 | 29,85 | 29,85 | 9.500 |
06 mar 2024 | 29,44 | 29,65 | 29,44 | 29,51 | 29,51 | 3.000 |
05 mar 2024 | 29,08 | 29,19 | 29,03 | 29,03 | 29,03 | 10.400 |
04 mar 2024 | 29,10 | 29,20 | 29,07 | 29,16 | 29,16 | 18.500 |
01 mar 2024 | 28,95 | 29,20 | 28,91 | 29,10 | 29,10 | 4.700 |
29 feb 2024 | 28,88 | 28,88 | 28,80 | 28,83 | 28,83 | 4.600 |
28 feb 2024 | 28,64 | 28,64 | 28,51 | 28,58 | 28,58 | 3.100 |
27 feb 2024 | 28,86 | 28,88 | 28,76 | 28,81 | 28,81 | 7.100 |
26 feb 2024 | 28,94 | 28,97 | 28,84 | 28,91 | 28,91 | 4.100 |
23 feb 2024 | 28,94 | 29,03 | 28,89 | 28,97 | 28,97 | 10.800 |
22 feb 2024 | 28,92 | 29,11 | 28,89 | 29,03 | 29,03 | 7.500 |
21 feb 2024 | 28,76 | 28,79 | 28,64 | 28,73 | 28,73 | 4.600 |
20 feb 2024 | 28,72 | 28,81 | 28,67 | 28,69 | 28,69 | 4.700 |
16 feb 2024 | 28,49 | 28,65 | 28,49 | 28,50 | 28,50 | 24.200 |
15 feb 2024 | 28,44 | 28,52 | 28,43 | 28,50 | 28,50 | 5.700 |
14 feb 2024 | 28,30 | 28,38 | 28,18 | 28,27 | 28,27 | 10.300 |
13 feb 2024 | 28,05 | 28,07 | 27,77 | 27,96 | 27,96 | 5.700 |
12 feb 2024 | 28,63 | 28,80 | 28,59 | 28,59 | 28,59 | 6.900 |
09 feb 2024 | 28,29 | 28,45 | 28,26 | 28,40 | 28,40 | 5.100 |
08 feb 2024 | 28,42 | 28,43 | 28,30 | 28,32 | 28,32 | 2.000 |
07 feb 2024 | 28,42 | 28,55 | 28,30 | 28,42 | 28,42 | 9.000 |
06 feb 2024 | 28,42 | 28,52 | 28,29 | 28,46 | 28,46 | 68.100 |
05 feb 2024 | 27,69 | 27,90 | 27,58 | 27,83 | 27,83 | 27.500 |
02 feb 2024 | 27,92 | 28,07 | 27,91 | 28,04 | 28,04 | 13.900 |
01 feb 2024 | 28,03 | 28,11 | 27,90 | 28,04 | 28,04 | 639.100 |
31 gen 2024 | 28,01 | 28,02 | 27,70 | 27,73 | 27,73 | 11.000 |
30 gen 2024 | 27,89 | 27,97 | 27,86 | 27,89 | 27,89 | 7.000 |
29 gen 2024 | 27,96 | 28,07 | 27,90 | 28,00 | 28,00 | 14.600 |
26 gen 2024 | 27,82 | 28,05 | 27,82 | 27,98 | 27,98 | 28.500 |
25 gen 2024 | 28,00 | 28,00 | 27,88 | 27,93 | 27,93 | 11.200 |
24 gen 2024 | 28,21 | 28,21 | 28,01 | 28,06 | 28,06 | 19.700 |
23 gen 2024 | 27,64 | 28,04 | 27,64 | 28,04 | 28,04 | 10.000 |
22 gen 2024 | 27,91 | 28,06 | 27,91 | 27,97 | 27,97 | 1.600 |
19 gen 2024 | 27,88 | 28,14 | 27,78 | 28,09 | 28,09 | 13.800 |
18 gen 2024 | 27,55 | 27,72 | 27,50 | 27,64 | 27,64 | 14.600 |
17 gen 2024 | 27,35 | 27,43 | 27,30 | 27,39 | 27,39 | 4.500 |
16 gen 2024 | 28,09 | 28,11 | 27,83 | 27,86 | 27,86 | 15.700 |
12 gen 2024 | 28,64 | 28,66 | 28,58 | 28,63 | 28,63 | 2.900 |
11 gen 2024 | 28,27 | 28,47 | 28,25 | 28,45 | 28,45 | 14.700 |
10 gen 2024 | 28,19 | 28,28 | 28,14 | 28,27 | 28,27 | 31.300 |
09 gen 2024 | 28,24 | 28,34 | 28,23 | 28,24 | 28,24 | 15.500 |
08 gen 2024 | 28,47 | 28,64 | 28,47 | 28,60 | 28,60 | 6.500 |
05 gen 2024 | 28,58 | 28,58 | 28,39 | 28,46 | 28,46 | 15.400 |
04 gen 2024 | 28,46 | 28,55 | 28,40 | 28,43 | 28,43 | 6.700 |
03 gen 2024 | 28,43 | 28,55 | 28,42 | 28,42 | 28,42 | 11.800 |
02 gen 2024 | 28,75 | 28,86 | 28,66 | 28,74 | 28,74 | 7.600 |
29 dic 2023 | 29,23 | 29,33 | 29,17 | 29,28 | 29,28 | 4.000 |
28 dic 2023 | 29,43 | 29,43 | 29,22 | 29,28 | 29,28 | 3.900 |
*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...