Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 29,02 | 29,28 | 29,01 | 29,08 | 29,08 | 15.100 |
30 apr 2024 | 29,30 | 29,30 | 29,13 | 29,13 | 29,13 | 15.100 |
29 apr 2024 | 29,33 | 29,33 | 29,24 | 29,29 | 29,29 | 5.900 |
26 apr 2024 | 29,25 | 29,27 | 29,25 | 29,27 | 29,27 | 8.500 |
25 apr 2024 | 28,99 | 29,11 | 28,97 | 29,11 | 29,11 | 3.600 |
24 apr 2024 | 29,13 | 29,19 | 29,12 | 29,19 | 29,19 | 15.500 |
23 apr 2024 | 29,09 | 29,20 | 29,09 | 29,17 | 29,17 | 22.900 |
22 apr 2024 | 28,92 | 29,07 | 28,90 | 29,00 | 29,00 | 24.800 |
19 apr 2024 | 28,95 | 28,97 | 28,85 | 28,85 | 28,85 | 4.200 |
18 apr 2024 | 28,98 | 29,09 | 28,95 | 28,95 | 28,95 | 8.100 |
17 apr 2024 | 29,06 | 29,10 | 28,92 | 29,00 | 29,00 | 16.000 |
16 apr 2024 | 29,10 | 29,13 | 29,04 | 29,04 | 29,04 | 43.800 |
15 apr 2024 | 29,30 | 29,30 | 29,02 | 29,06 | 29,06 | 21.000 |
12 apr 2024 | 29,30 | 29,30 | 29,17 | 29,22 | 29,22 | 6.300 |
11 apr 2024 | 29,33 | 29,44 | 29,27 | 29,41 | 29,41 | 4.400 |
10 apr 2024 | 29,38 | 29,38 | 29,22 | 29,31 | 29,31 | 27.500 |
09 apr 2024 | 29,35 | 29,42 | 29,33 | 29,42 | 29,42 | 3.900 |
08 apr 2024 | 29,43 | 29,45 | 29,38 | 29,38 | 29,38 | 2.400 |
05 apr 2024 | 29,37 | 29,45 | 29,37 | 29,41 | 29,41 | 700 |
04 apr 2024 | 29,44 | 29,50 | 29,27 | 29,28 | 29,28 | 7.200 |
03 apr 2024 | 29,45 | 29,45 | 29,39 | 29,40 | 29,40 | 6.900 |
02 apr 2024 | 29,36 | 29,40 | 29,32 | 29,40 | 29,40 | 4.800 |
01 apr 2024 | 29,50 | 29,55 | 29,41 | 29,44 | 29,44 | 6.000 |
28 mar 2024 | 29,48 | 29,54 | 29,48 | 29,50 | 29,50 | 13.300 |
27 mar 2024 | 29,45 | 29,50 | 29,39 | 29,49 | 29,49 | 10.700 |
26 mar 2024 | 29,39 | 29,48 | 29,39 | 29,40 | 29,40 | 9.300 |
25 mar 2024 | 29,49 | 29,49 | 29,40 | 29,41 | 29,41 | 6.000 |
22 mar 2024 | 29,53 | 29,53 | 29,42 | 29,45 | 29,45 | 5.500 |
21 mar 2024 | 29,47 | 29,48 | 29,41 | 29,44 | 29,44 | 7.700 |
20 mar 2024 | 29,32 | 29,50 | 29,31 | 29,44 | 29,44 | 11.700 |
19 mar 2024 | 29,13 | 29,33 | 29,13 | 29,29 | 29,29 | 12.900 |
18 mar 2024 | 29,23 | 29,28 | 29,21 | 29,23 | 29,23 | 8.600 |
15 mar 2024 | 29,17 | 29,21 | 29,11 | 29,17 | 29,17 | 39.900 |
14 mar 2024 | 29,25 | 29,29 | 29,16 | 29,23 | 29,23 | 27.900 |
13 mar 2024 | 29,22 | 29,29 | 29,22 | 29,26 | 29,26 | 8.400 |
12 mar 2024 | 29,24 | 29,31 | 29,23 | 29,26 | 29,26 | 11.000 |
11 mar 2024 | 29,11 | 29,20 | 29,09 | 29,15 | 29,15 | 5.100 |
08 mar 2024 | 29,26 | 29,31 | 29,15 | 29,16 | 29,16 | 6.800 |
07 mar 2024 | 29,24 | 29,25 | 29,20 | 29,21 | 29,21 | 9.500 |
06 mar 2024 | 29,14 | 29,22 | 29,10 | 29,11 | 29,11 | 8.500 |
05 mar 2024 | 29,12 | 29,12 | 29,01 | 29,07 | 29,07 | 1.600 |
04 mar 2024 | 29,21 | 29,24 | 29,17 | 29,19 | 29,19 | 5.200 |
01 mar 2024 | 29,22 | 29,24 | 29,16 | 29,20 | 29,20 | 14.800 |
29 feb 2024 | 29,20 | 29,20 | 29,07 | 29,13 | 29,13 | 17.300 |
28 feb 2024 | 29,08 | 29,10 | 29,02 | 29,08 | 29,08 | 6.200 |
27 feb 2024 | 29,10 | 29,11 | 29,02 | 29,07 | 29,07 | 24.700 |
26 feb 2024 | 29,11 | 29,11 | 29,03 | 29,06 | 29,06 | 6.600 |
23 feb 2024 | 29,09 | 29,12 | 29,09 | 29,11 | 29,11 | 2.400 |
22 feb 2024 | 29,00 | 29,09 | 29,00 | 29,09 | 29,09 | 10.900 |
21 feb 2024 | 28,78 | 28,80 | 28,73 | 28,80 | 28,80 | 12.700 |
20 feb 2024 | 28,78 | 28,81 | 28,76 | 28,77 | 28,77 | 18.900 |
16 feb 2024 | 28,94 | 28,99 | 28,87 | 28,88 | 28,88 | 7.800 |
15 feb 2024 | 28,90 | 28,93 | 28,86 | 28,93 | 28,93 | 3.000 |
14 feb 2024 | 28,81 | 28,85 | 28,74 | 28,85 | 28,85 | 14.500 |
13 feb 2024 | 28,68 | 28,71 | 28,60 | 28,70 | 28,70 | 10.500 |
12 feb 2024 | 28,86 | 29,01 | 28,86 | 28,88 | 28,88 | 20.100 |
09 feb 2024 | 28,90 | 28,94 | 28,87 | 28,91 | 28,91 | 12.100 |
08 feb 2024 | 28,93 | 28,93 | 28,81 | 28,86 | 28,86 | 19.800 |
07 feb 2024 | 28,84 | 28,90 | 28,83 | 28,86 | 28,86 | 9.600 |
06 feb 2024 | 28,73 | 28,77 | 28,66 | 28,75 | 28,75 | 26.800 |
05 feb 2024 | 28,64 | 28,78 | 28,61 | 28,72 | 28,72 | 12.600 |
02 feb 2024 | 28,66 | 28,79 | 28,62 | 28,75 | 28,75 | 8.000 |
01 feb 2024 | 28,59 | 28,66 | 28,56 | 28,64 | 28,64 | 17.100 |
31 gen 2024 | 28,63 | 28,64 | 28,47 | 28,47 | 28,47 | 4.600 |
30 gen 2024 | 28,72 | 28,72 | 28,64 | 28,70 | 28,70 | 12.700 |
29 gen 2024 | 28,64 | 28,74 | 28,59 | 28,69 | 28,69 | 20.500 |
26 gen 2024 | 28,67 | 28,67 | 28,59 | 28,64 | 28,64 | 5.500 |
25 gen 2024 | 28,63 | 28,63 | 28,56 | 28,62 | 28,62 | 3.000 |
24 gen 2024 | 28,61 | 28,65 | 28,58 | 28,58 | 28,58 | 8.500 |
23 gen 2024 | 28,51 | 28,60 | 28,51 | 28,58 | 28,58 | 11.900 |
22 gen 2024 | 28,49 | 28,52 | 28,49 | 28,50 | 28,50 | 1.200 |
19 gen 2024 | 28,39 | 28,50 | 28,33 | 28,50 | 28,50 | 9.100 |
18 gen 2024 | 28,22 | 28,32 | 28,22 | 28,31 | 28,31 | 1.300 |
17 gen 2024 | 28,19 | 28,22 | 28,13 | 28,19 | 28,19 | 15.700 |
16 gen 2024 | 28,26 | 28,30 | 28,21 | 28,26 | 28,26 | 3.400 |
12 gen 2024 | 28,30 | 28,33 | 28,29 | 28,31 | 28,31 | 2.200 |
11 gen 2024 | 28,23 | 28,33 | 28,23 | 28,32 | 28,32 | 4.800 |
10 gen 2024 | 28,26 | 28,32 | 28,22 | 28,32 | 28,32 | 9.700 |
09 gen 2024 | 28,21 | 28,25 | 28,18 | 28,23 | 28,23 | 5.000 |
08 gen 2024 | 28,20 | 28,23 | 28,20 | 28,23 | 28,23 | 900 |
05 gen 2024 | 28,02 | 28,09 | 27,96 | 28,06 | 28,06 | 23.200 |
04 gen 2024 | 28,07 | 28,10 | 28,00 | 28,01 | 28,01 | 20.800 |
03 gen 2024 | 28,02 | 28,10 | 28,02 | 28,05 | 28,05 | 9.500 |
02 gen 2024 | 28,19 | 28,19 | 28,10 | 28,15 | 28,15 | 6.400 |
29 dic 2023 | 28,32 | 28,32 | 28,12 | 28,21 | 28,21 | 13.100 |
28 dic 2023 | 28,24 | 28,28 | 28,22 | 28,24 | 28,24 | 16.700 |
27 dic 2023 | 28,20 | 28,26 | 28,17 | 28,21 | 28,21 | 12.900 |
26 dic 2023 | 28,16 | 28,22 | 28,16 | 28,18 | 28,18 | 2.700 |
22 dic 2023 | 28,17 | 28,18 | 28,14 | 28,14 | 28,14 | 3.900 |
21 dic 2023 | 28,07 | 28,12 | 28,00 | 28,11 | 28,11 | 7.000 |
20 dic 2023 | 28,20 | 28,20 | 27,99 | 27,99 | 27,99 | 4.000 |
19 dic 2023 | 28,12 | 28,19 | 28,11 | 28,17 | 28,17 | 3.900 |
18 dic 2023 | 28,10 | 28,14 | 28,10 | 28,10 | 28,10 | 2.800 |
15 dic 2023 | 28,05 | 28,08 | 27,98 | 28,05 | 28,05 | 7.600 |
14 dic 2023 | 28,08 | 28,08 | 28,00 | 28,03 | 28,03 | 3.300 |
13 dic 2023 | 27,79 | 28,02 | 27,79 | 27,99 | 27,99 | 4.900 |
12 dic 2023 | 27,77 | 27,83 | 27,72 | 27,83 | 27,83 | 6.600 |
11 dic 2023 | 27,68 | 27,73 | 27,65 | 27,72 | 27,72 | 9.000 |
08 dic 2023 | 27,62 | 27,66 | 27,60 | 27,66 | 27,66 | 127.700 |
07 dic 2023 | 27,52 | 27,64 | 27,52 | 27,60 | 27,60 | 40.500 |
*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...