Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 27,00 | 27,00 | 26,90 | 27,00 | 27,00 | 3.247 |
27 mar 2024 | 27,00 | 27,00 | 26,61 | 26,77 | 26,77 | 8.100 |
26 mar 2024 | 26,12 | 26,34 | 25,93 | 26,17 | 26,17 | 4.800 |
25 mar 2024 | 26,00 | 26,63 | 26,00 | 26,11 | 26,11 | 5.500 |
22 mar 2024 | 26,40 | 26,43 | 26,02 | 26,17 | 26,17 | 4.700 |
21 mar 2024 | 26,10 | 26,99 | 26,04 | 26,55 | 26,55 | 19.300 |
20 mar 2024 | 24,26 | 26,46 | 23,73 | 25,81 | 25,81 | 13.600 |
19 mar 2024 | 23,95 | 24,54 | 23,44 | 23,85 | 23,85 | 15.600 |
18 mar 2024 | 23,55 | 24,22 | 23,49 | 23,49 | 23,49 | 28.200 |
15 mar 2024 | 23,78 | 25,01 | 23,15 | 23,48 | 23,48 | 42.000 |
14 mar 2024 | 24,74 | 24,74 | 24,02 | 24,11 | 24,11 | 11.200 |
13 mar 2024 | 25,00 | 25,14 | 24,96 | 24,96 | 24,96 | 6.200 |
12 mar 2024 | 25,42 | 25,42 | 24,93 | 24,93 | 24,93 | 6.700 |
11 mar 2024 | 25,09 | 25,28 | 24,92 | 24,92 | 24,92 | 4.800 |
08 mar 2024 | 25,59 | 25,59 | 24,92 | 24,96 | 24,96 | 9.500 |
07 mar 2024 | 25,30 | 25,48 | 25,06 | 25,25 | 25,25 | 5.400 |
06 mar 2024 | 25,31 | 25,65 | 25,31 | 25,40 | 25,40 | 6.100 |
05 mar 2024 | 25,25 | 25,76 | 25,25 | 25,42 | 25,42 | 8.000 |
04 mar 2024 | 25,99 | 26,49 | 25,51 | 25,51 | 25,51 | 11.800 |
01 mar 2024 | 25,92 | 26,10 | 25,72 | 26,10 | 26,10 | 5.500 |
29 feb 2024 | 26,53 | 26,53 | 25,31 | 26,08 | 26,08 | 11.800 |
28 feb 2024 | 26,32 | 27,08 | 26,01 | 26,04 | 26,04 | 6.200 |
27 feb 2024 | 28,30 | 28,30 | 25,88 | 26,58 | 26,58 | 16.800 |
26 feb 2024 | 28,77 | 28,78 | 27,57 | 28,32 | 28,32 | 12.200 |
23 feb 2024 | 28,30 | 28,30 | 28,22 | 28,29 | 28,29 | 3.500 |
22 feb 2024 | 28,05 | 28,72 | 27,58 | 28,31 | 28,31 | 12.300 |
21 feb 2024 | 27,89 | 28,31 | 27,79 | 28,20 | 28,20 | 10.000 |
20 feb 2024 | 28,16 | 28,77 | 26,82 | 27,64 | 27,64 | 12.500 |
16 feb 2024 | 28,79 | 29,16 | 28,29 | 28,54 | 28,54 | 10.300 |
15 feb 2024 | 26,91 | 29,06 | 26,91 | 28,98 | 28,98 | 17.700 |
14 feb 2024 | 25,80 | 27,34 | 25,02 | 27,14 | 27,14 | 16.100 |
13 feb 2024 | 27,91 | 28,18 | 25,12 | 25,82 | 25,82 | 22.200 |
12 feb 2024 | 29,30 | 30,00 | 28,53 | 28,80 | 28,80 | 29.200 |
09 feb 2024 | 28,74 | 29,80 | 28,39 | 29,69 | 29,69 | 10.300 |
08 feb 2024 | 28,59 | 28,77 | 28,44 | 28,57 | 28,57 | 6.800 |
07 feb 2024 | 28,66 | 29,23 | 28,66 | 28,77 | 28,77 | 6.100 |
06 feb 2024 | 29,40 | 29,40 | 28,80 | 28,80 | 28,80 | 4.800 |
05 feb 2024 | 28,56 | 29,78 | 27,76 | 29,38 | 29,38 | 24.000 |
02 feb 2024 | 28,95 | 29,02 | 28,40 | 28,82 | 28,82 | 7.300 |
01 feb 2024 | 28,24 | 29,37 | 27,48 | 29,24 | 29,24 | 13.000 |
31 gen 2024 | 30,00 | 30,00 | 28,93 | 28,93 | 28,93 | 19.600 |
30 gen 2024 | 29,90 | 29,98 | 29,73 | 29,80 | 29,80 | 11.100 |
29 gen 2024 | 29,33 | 29,89 | 29,33 | 29,87 | 29,87 | 5.200 |
26 gen 2024 | 29,90 | 29,92 | 29,29 | 29,59 | 29,59 | 6.500 |
25 gen 2024 | 29,97 | 29,97 | 29,31 | 29,68 | 29,68 | 6.100 |
24 gen 2024 | 29,93 | 29,93 | 29,30 | 29,67 | 29,67 | 5.100 |
23 gen 2024 | 30,35 | 30,35 | 29,55 | 29,62 | 29,62 | 13.700 |
22 gen 2024 | 29,82 | 30,95 | 29,82 | 30,13 | 30,13 | 15.500 |
19 gen 2024 | 29,07 | 29,49 | 28,42 | 29,49 | 29,49 | 14.200 |
18 gen 2024 | 28,98 | 29,42 | 28,52 | 28,83 | 28,83 | 13.700 |
17 gen 2024 | 27,98 | 29,12 | 27,98 | 28,62 | 28,62 | 9.300 |
16 gen 2024 | 28,11 | 28,63 | 28,11 | 28,38 | 28,38 | 5.500 |
12 gen 2024 | 29,08 | 29,13 | 28,25 | 28,67 | 28,67 | 13.000 |
11 gen 2024 | 28,18 | 29,11 | 28,18 | 28,61 | 28,61 | 12.100 |
10 gen 2024 | 28,65 | 30,00 | 28,13 | 28,38 | 28,38 | 12.500 |
09 gen 2024 | 28,88 | 29,72 | 28,52 | 28,90 | 28,90 | 11.400 |
08 gen 2024 | 30,81 | 30,81 | 29,02 | 29,31 | 29,31 | 24.700 |
05 gen 2024 | 30,15 | 31,17 | 30,01 | 30,40 | 30,40 | 44.000 |
04 gen 2024 | 30,96 | 31,13 | 30,16 | 30,30 | 30,30 | 12.700 |
03 gen 2024 | 31,49 | 31,96 | 30,43 | 30,76 | 30,76 | 18.500 |
02 gen 2024 | 30,44 | 31,65 | 30,15 | 31,52 | 31,52 | 27.400 |
29 dic 2023 | 30,97 | 31,17 | 30,41 | 30,76 | 30,76 | 11.200 |
28 dic 2023 | 31,00 | 31,93 | 31,00 | 31,37 | 31,37 | 15.700 |
27 dic 2023 | 30,68 | 31,38 | 30,68 | 31,22 | 31,22 | 15.400 |
26 dic 2023 | 30,28 | 31,25 | 30,00 | 30,93 | 30,93 | 15.100 |
22 dic 2023 | 30,00 | 30,61 | 29,92 | 30,36 | 30,36 | 19.200 |
21 dic 2023 | 29,29 | 30,00 | 29,29 | 29,95 | 29,95 | 12.900 |
20 dic 2023 | 29,98 | 30,25 | 29,42 | 29,68 | 29,68 | 20.500 |
19 dic 2023 | 29,12 | 29,80 | 29,10 | 29,68 | 29,68 | 21.700 |
18 dic 2023 | 28,78 | 29,42 | 28,30 | 28,83 | 28,83 | 17.200 |
15 dic 2023 | 28,14 | 29,16 | 28,13 | 28,81 | 28,81 | 66.500 |
14 dic 2023 | 27,52 | 28,25 | 27,10 | 28,14 | 28,14 | 44.500 |
13 dic 2023 | 26,11 | 27,09 | 25,27 | 26,94 | 26,94 | 76.100 |
12 dic 2023 | 25,96 | 26,24 | 25,49 | 26,24 | 26,24 | 18.400 |
11 dic 2023 | 26,04 | 26,40 | 25,85 | 25,99 | 25,99 | 24.300 |
08 dic 2023 | 26,51 | 27,16 | 25,56 | 26,39 | 26,39 | 13.000 |
07 dic 2023 | 26,65 | 27,45 | 26,65 | 26,87 | 26,87 | 15.700 |
06 dic 2023 | 27,25 | 27,90 | 26,70 | 26,95 | 26,95 | 21.400 |
05 dic 2023 | 27,34 | 27,75 | 26,75 | 27,44 | 27,44 | 21.000 |
04 dic 2023 | 26,92 | 27,64 | 26,92 | 27,21 | 27,21 | 18.000 |
01 dic 2023 | 26,03 | 26,75 | 25,89 | 26,57 | 26,57 | 17.900 |
30 nov 2023 | 25,07 | 26,09 | 25,07 | 25,83 | 25,83 | 10.700 |
29 nov 2023 | 26,52 | 26,61 | 25,97 | 26,10 | 26,10 | 9.600 |
28 nov 2023 | 26,90 | 27,01 | 25,78 | 26,14 | 26,14 | 8.900 |
27 nov 2023 | 26,77 | 27,00 | 26,30 | 26,69 | 26,69 | 8.900 |
24 nov 2023 | 26,65 | 27,15 | 26,65 | 27,02 | 27,02 | 12.500 |
22 nov 2023 | 26,74 | 26,97 | 26,41 | 26,70 | 26,70 | 12.200 |
21 nov 2023 | 26,80 | 26,97 | 26,66 | 26,67 | 26,67 | 6.800 |
20 nov 2023 | 26,75 | 26,90 | 26,52 | 26,69 | 26,69 | 12.000 |
17 nov 2023 | 26,45 | 26,75 | 26,05 | 26,69 | 26,69 | 20.200 |
16 nov 2023 | 25,83 | 26,34 | 25,75 | 26,00 | 26,00 | 14.800 |
15 nov 2023 | 26,00 | 26,57 | 25,75 | 26,24 | 26,24 | 23.000 |
14 nov 2023 | 24,75 | 26,54 | 24,75 | 26,26 | 26,26 | 33.700 |
13 nov 2023 | 23,66 | 24,70 | 23,52 | 24,39 | 24,39 | 18.800 |
10 nov 2023 | 24,00 | 24,18 | 23,51 | 23,98 | 23,98 | 16.200 |
09 nov 2023 | 23,35 | 24,00 | 22,40 | 23,69 | 23,69 | 17.100 |
08 nov 2023 | 23,20 | 23,80 | 22,66 | 23,40 | 23,40 | 22.400 |
07 nov 2023 | 24,94 | 25,26 | 21,70 | 23,52 | 23,52 | 19.200 |
06 nov 2023 | 26,25 | 26,25 | 23,90 | 23,92 | 23,92 | 19.200 |
03 nov 2023 | 25,07 | 25,55 | 24,97 | 25,20 | 25,20 | 12.400 |
*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...