Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 35,56 | 35,90 | 35,56 | 35,74 | 35,74 | 247.025 |
18 apr 2024 | 35,25 | 35,84 | 35,25 | 35,55 | 35,55 | 511.700 |
17 apr 2024 | 35,71 | 35,82 | 35,02 | 35,28 | 35,28 | 598.300 |
16 apr 2024 | 35,04 | 35,61 | 35,00 | 35,57 | 35,57 | 557.200 |
15 apr 2024 | 35,45 | 35,92 | 35,36 | 35,43 | 35,43 | 659.000 |
12 apr 2024 | 36,00 | 36,15 | 35,02 | 35,14 | 35,14 | 522.400 |
11 apr 2024 | 35,24 | 36,05 | 35,23 | 36,00 | 36,00 | 617.100 |
10 apr 2024 | 35,16 | 35,27 | 34,92 | 35,19 | 35,19 | 402.400 |
09 apr 2024 | 35,44 | 35,61 | 35,09 | 35,31 | 35,31 | 564.900 |
08 apr 2024 | 35,12 | 35,49 | 34,99 | 35,25 | 35,25 | 433.200 |
05 apr 2024 | 34,83 | 35,10 | 34,71 | 35,08 | 35,08 | 466.600 |
04 apr 2024 | 34,67 | 35,14 | 34,59 | 34,82 | 34,82 | 458.000 |
03 apr 2024 | 35,12 | 35,28 | 34,63 | 34,71 | 34,71 | 1.224.200 |
02 apr 2024 | 34,69 | 35,40 | 34,40 | 35,10 | 35,10 | 907.000 |
01 apr 2024 | 34,41 | 34,74 | 34,06 | 34,51 | 34,51 | 586.800 |
28 mar 2024 | 34,64 | 34,80 | 34,19 | 34,32 | 34,32 | 677.100 |
27 mar 2024 | 34,48 | 34,67 | 34,38 | 34,59 | 34,59 | 349.600 |
26 mar 2024 | 34,14 | 34,37 | 34,10 | 34,31 | 34,31 | 413.100 |
25 mar 2024 | 33,94 | 34,20 | 33,87 | 34,16 | 34,16 | 341.000 |
22 mar 2024 | 34,02 | 34,13 | 33,83 | 33,85 | 33,85 | 448.700 |
21 mar 2024 | 33,89 | 33,98 | 33,70 | 33,90 | 33,90 | 775.700 |
20 mar 2024 | 33,50 | 33,78 | 33,25 | 33,72 | 33,72 | 519.900 |
19 mar 2024 | 33,82 | 33,98 | 33,46 | 33,57 | 33,57 | 499.700 |
18 mar 2024 | 33,76 | 33,92 | 33,55 | 33,76 | 33,76 | 586.400 |
15 mar 2024 | 33,73 | 33,99 | 33,35 | 33,69 | 33,69 | 1.128.400 |
14 mar 2024 | 32,93 | 33,77 | 32,82 | 33,76 | 33,76 | 675.800 |
13 mar 2024 | 33,54 | 33,69 | 32,65 | 32,98 | 32,98 | 1.075.800 |
12 mar 2024 | 32,77 | 33,62 | 32,75 | 33,38 | 33,38 | 1.379.200 |
11 mar 2024 | 32,57 | 33,12 | 32,42 | 32,86 | 32,86 | 952.800 |
08 mar 2024 | 32,33 | 32,45 | 32,06 | 32,39 | 32,39 | 435.100 |
07 mar 2024 | 32,07 | 32,45 | 31,77 | 32,39 | 32,39 | 858.700 |
06 mar 2024 | 32,31 | 32,32 | 31,73 | 31,97 | 31,97 | 502.600 |
05 mar 2024 | 32,00 | 32,51 | 31,80 | 32,30 | 32,30 | 738.100 |
04 mar 2024 | 32,09 | 32,25 | 31,60 | 31,85 | 31,85 | 685.100 |
01 mar 2024 | 31,83 | 32,12 | 31,57 | 32,09 | 32,09 | 1.015.200 |
29 feb 2024 | 32,48 | 32,50 | 31,31 | 31,84 | 31,84 | 1.403.300 |
28 feb 2024 | 32,35 | 32,56 | 32,04 | 32,36 | 32,36 | 1.296.400 |
27 feb 2024 | 31,72 | 32,63 | 31,48 | 32,21 | 32,21 | 1.987.700 |
26 feb 2024 | 31,00 | 31,24 | 30,00 | 31,19 | 31,19 | 2.749.900 |
23 feb 2024 | 28,72 | 29,02 | 28,49 | 28,87 | 28,87 | 889.900 |
22 feb 2024 | 28,95 | 28,95 | 28,60 | 28,76 | 28,76 | 417.600 |
21 feb 2024 | 29,20 | 29,24 | 28,91 | 28,98 | 28,98 | 391.400 |
20 feb 2024 | 28,45 | 29,23 | 28,29 | 29,13 | 29,13 | 699.300 |
16 feb 2024 | 28,44 | 28,76 | 28,22 | 28,55 | 28,55 | 389.900 |
15 feb 2024 | 28,17 | 28,85 | 27,99 | 28,59 | 28,59 | 599.300 |
14 feb 2024 | 28,01 | 28,13 | 27,59 | 28,08 | 28,08 | 548.400 |
13 feb 2024 | 27,89 | 28,06 | 27,57 | 28,01 | 28,01 | 666.400 |
12 feb 2024 | 27,31 | 28,23 | 27,31 | 28,03 | 28,03 | 799.100 |
09 feb 2024 | 27,38 | 27,39 | 27,18 | 27,31 | 27,31 | 544.300 |
08 feb 2024 | 27,12 | 27,31 | 27,01 | 27,29 | 27,29 | 325.400 |
07 feb 2024 | 26,93 | 27,32 | 26,52 | 27,14 | 27,14 | 662.700 |
06 feb 2024 | 26,95 | 27,01 | 26,80 | 26,92 | 26,92 | 492.300 |
05 feb 2024 | 27,35 | 27,67 | 26,93 | 26,95 | 26,95 | 749.700 |
02 feb 2024 | 27,44 | 27,53 | 27,02 | 27,04 | 27,04 | 554.800 |
01 feb 2024 | 27,10 | 27,51 | 26,89 | 27,50 | 27,50 | 700.400 |
31 gen 2024 | 27,74 | 27,82 | 27,12 | 27,17 | 27,17 | 332.600 |
30 gen 2024 | 27,64 | 27,81 | 27,49 | 27,76 | 27,76 | 227.200 |
29 gen 2024 | 27,63 | 27,77 | 27,48 | 27,75 | 27,75 | 403.800 |
26 gen 2024 | 27,39 | 27,65 | 27,39 | 27,55 | 27,55 | 534.400 |
25 gen 2024 | 27,50 | 27,60 | 27,25 | 27,31 | 27,31 | 610.900 |
24 gen 2024 | 27,96 | 27,96 | 27,38 | 27,40 | 27,40 | 567.700 |
23 gen 2024 | 28,02 | 28,25 | 27,75 | 27,90 | 27,90 | 460.500 |
22 gen 2024 | 27,85 | 28,09 | 27,43 | 27,95 | 27,95 | 717.400 |
19 gen 2024 | 28,32 | 28,32 | 27,72 | 27,89 | 27,89 | 459.000 |
18 gen 2024 | 28,28 | 28,50 | 28,13 | 28,32 | 28,32 | 336.600 |
17 gen 2024 | 28,01 | 28,46 | 27,95 | 28,34 | 28,34 | 516.000 |
16 gen 2024 | 28,31 | 28,43 | 28,12 | 28,25 | 28,25 | 459.000 |
12 gen 2024 | 28,46 | 28,55 | 28,01 | 28,30 | 28,30 | 523.800 |
11 gen 2024 | 28,37 | 28,40 | 27,98 | 28,24 | 28,24 | 474.000 |
10 gen 2024 | 28,73 | 28,96 | 28,46 | 28,51 | 28,51 | 541.400 |
09 gen 2024 | 28,89 | 28,94 | 28,67 | 28,71 | 28,71 | 514.100 |
08 gen 2024 | 28,41 | 29,02 | 28,31 | 28,90 | 28,90 | 907.500 |
05 gen 2024 | 28,01 | 28,48 | 27,91 | 28,31 | 28,31 | 859.600 |
04 gen 2024 | 28,00 | 28,01 | 27,53 | 28,00 | 28,00 | 993.600 |
03 gen 2024 | 28,32 | 28,35 | 27,90 | 28,00 | 28,00 | 739.200 |
02 gen 2024 | 27,44 | 28,46 | 27,27 | 28,40 | 28,40 | 791.600 |
29 dic 2023 | 27,61 | 27,84 | 27,33 | 27,66 | 27,66 | 723.100 |
28 dic 2023 | 27,26 | 27,74 | 27,19 | 27,57 | 27,57 | 586.500 |
27 dic 2023 | 27,02 | 27,33 | 26,85 | 27,19 | 27,19 | 503.300 |
26 dic 2023 | 26,82 | 27,02 | 26,69 | 26,97 | 26,97 | 214.900 |
22 dic 2023 | 26,78 | 26,95 | 26,76 | 26,83 | 26,83 | 306.000 |
21 dic 2023 | 26,65 | 26,80 | 26,37 | 26,78 | 26,78 | 546.500 |
20 dic 2023 | 26,45 | 26,92 | 26,07 | 26,47 | 26,47 | 585.100 |
19 dic 2023 | 26,34 | 26,71 | 26,17 | 26,55 | 26,55 | 617.000 |
18 dic 2023 | 26,03 | 26,44 | 25,87 | 26,15 | 26,15 | 749.300 |
15 dic 2023 | 26,38 | 26,50 | 25,68 | 25,98 | 25,98 | 1.365.000 |
14 dic 2023 | 27,17 | 27,38 | 26,27 | 26,42 | 26,42 | 910.600 |
13 dic 2023 | 25,82 | 27,11 | 25,72 | 26,96 | 26,96 | 1.105.100 |
12 dic 2023 | 26,24 | 26,30 | 25,60 | 25,80 | 25,80 | 742.000 |
11 dic 2023 | 26,25 | 26,32 | 26,09 | 26,20 | 26,20 | 436.000 |
08 dic 2023 | 26,44 | 26,46 | 26,10 | 26,28 | 26,28 | 270.000 |
07 dic 2023 | 26,20 | 26,47 | 26,07 | 26,40 | 26,40 | 520.800 |
06 dic 2023 | 26,54 | 26,58 | 26,12 | 26,23 | 26,23 | 495.300 |
05 dic 2023 | 26,11 | 26,52 | 25,96 | 26,52 | 26,52 | 571.600 |
04 dic 2023 | 25,51 | 26,21 | 25,51 | 26,21 | 26,21 | 492.500 |
01 dic 2023 | 25,46 | 25,63 | 25,34 | 25,60 | 25,60 | 708.000 |
30 nov 2023 | 25,52 | 25,68 | 25,33 | 25,56 | 25,56 | 924.200 |
29 nov 2023 | 25,38 | 25,46 | 25,23 | 25,39 | 25,39 | 686.800 |
28 nov 2023 | 25,77 | 25,77 | 25,27 | 25,42 | 25,42 | 867.500 |
27 nov 2023 | 26,07 | 26,07 | 25,77 | 25,84 | 25,84 | 445.300 |
*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...