Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 26,20 | 26,56 | 25,75 | 26,09 | 26,09 | 355.731 |
02 mag 2024 | 25,74 | 25,97 | 25,28 | 25,54 | 25,54 | 555.100 |
01 mag 2024 | 25,18 | 26,32 | 24,78 | 25,56 | 25,56 | 698.300 |
30 apr 2024 | 25,25 | 25,50 | 24,91 | 25,11 | 25,11 | 584.000 |
29 apr 2024 | 25,43 | 25,83 | 25,13 | 25,56 | 25,56 | 511.900 |
26 apr 2024 | 24,61 | 25,23 | 24,22 | 25,15 | 25,15 | 461.200 |
25 apr 2024 | 25,13 | 25,35 | 24,51 | 24,66 | 24,66 | 606.300 |
24 apr 2024 | 26,92 | 27,61 | 25,59 | 25,70 | 25,70 | 326.500 |
23 apr 2024 | 26,65 | 27,78 | 26,61 | 26,85 | 26,85 | 339.300 |
22 apr 2024 | 25,84 | 26,99 | 25,71 | 26,61 | 26,61 | 296.300 |
19 apr 2024 | 25,11 | 25,63 | 24,79 | 25,61 | 25,61 | 452.400 |
18 apr 2024 | 25,34 | 25,75 | 25,17 | 25,22 | 25,22 | 434.100 |
17 apr 2024 | 26,39 | 26,39 | 25,35 | 25,57 | 25,57 | 517.600 |
16 apr 2024 | 26,30 | 26,40 | 25,93 | 26,11 | 26,11 | 524.100 |
15 apr 2024 | 27,18 | 27,35 | 26,32 | 26,58 | 26,58 | 441.000 |
12 apr 2024 | 27,52 | 27,57 | 26,66 | 27,04 | 27,04 | 638.000 |
11 apr 2024 | 28,20 | 28,40 | 27,36 | 27,66 | 27,66 | 543.000 |
10 apr 2024 | 28,22 | 28,54 | 27,74 | 27,88 | 27,88 | 704.300 |
09 apr 2024 | 28,15 | 29,21 | 27,94 | 29,13 | 29,13 | 885.900 |
08 apr 2024 | 28,06 | 28,11 | 27,43 | 28,09 | 28,09 | 313.500 |
05 apr 2024 | 27,45 | 28,61 | 26,92 | 28,00 | 28,00 | 395.600 |
04 apr 2024 | 28,42 | 29,00 | 27,55 | 27,65 | 27,65 | 777.300 |
03 apr 2024 | 27,71 | 28,40 | 27,71 | 28,07 | 28,07 | 655.500 |
02 apr 2024 | 27,74 | 28,11 | 27,59 | 27,99 | 27,99 | 731.800 |
01 apr 2024 | 28,77 | 28,90 | 27,64 | 28,28 | 28,28 | 842.200 |
28 mar 2024 | 28,42 | 29,27 | 28,13 | 28,93 | 28,93 | 653.400 |
27 mar 2024 | 28,17 | 28,62 | 27,94 | 28,48 | 28,48 | 359.400 |
26 mar 2024 | 28,42 | 28,42 | 27,58 | 28,00 | 28,00 | 307.500 |
25 mar 2024 | 28,11 | 28,44 | 27,63 | 27,89 | 27,89 | 247.400 |
22 mar 2024 | 28,37 | 28,42 | 27,83 | 28,03 | 28,03 | 376.500 |
21 mar 2024 | 29,40 | 29,73 | 28,25 | 28,35 | 28,35 | 586.100 |
20 mar 2024 | 28,65 | 28,94 | 28,02 | 28,88 | 28,88 | 465.600 |
19 mar 2024 | 28,56 | 28,95 | 28,26 | 28,82 | 28,82 | 432.900 |
18 mar 2024 | 28,81 | 29,22 | 28,25 | 28,46 | 28,46 | 906.300 |
15 mar 2024 | 28,23 | 29,97 | 28,23 | 28,98 | 28,98 | 1.381.200 |
14 mar 2024 | 29,88 | 29,94 | 28,14 | 28,35 | 28,35 | 1.034.600 |
13 mar 2024 | 29,90 | 30,63 | 29,43 | 30,20 | 30,20 | 611.500 |
12 mar 2024 | 30,04 | 30,57 | 29,49 | 29,87 | 29,87 | 462.200 |
11 mar 2024 | 30,32 | 30,76 | 29,78 | 30,12 | 30,12 | 583.300 |
08 mar 2024 | 31,41 | 31,56 | 30,20 | 30,32 | 30,32 | 788.000 |
07 mar 2024 | 31,69 | 31,86 | 30,83 | 30,89 | 30,89 | 847.100 |
06 mar 2024 | 30,98 | 31,50 | 30,53 | 31,27 | 31,27 | 524.800 |
05 mar 2024 | 31,60 | 31,90 | 30,77 | 30,96 | 30,96 | 549.100 |
04 mar 2024 | 32,31 | 32,74 | 31,14 | 31,65 | 31,65 | 514.400 |
01 mar 2024 | 30,58 | 33,34 | 30,25 | 32,15 | 32,15 | 913.500 |
29 feb 2024 | 31,00 | 31,32 | 30,13 | 30,38 | 30,38 | 673.500 |
28 feb 2024 | 30,00 | 31,40 | 29,66 | 30,43 | 30,43 | 605.200 |
27 feb 2024 | 29,62 | 29,99 | 29,33 | 29,59 | 29,59 | 448.200 |
26 feb 2024 | 28,41 | 29,57 | 28,31 | 29,53 | 29,53 | 328.800 |
23 feb 2024 | 27,74 | 28,56 | 27,41 | 28,48 | 28,48 | 289.800 |
22 feb 2024 | 26,93 | 27,84 | 26,93 | 27,69 | 27,69 | 636.000 |
21 feb 2024 | 27,17 | 27,75 | 26,32 | 26,78 | 26,78 | 357.900 |
20 feb 2024 | 27,80 | 28,47 | 26,92 | 27,23 | 27,23 | 518.800 |
16 feb 2024 | 28,00 | 28,68 | 27,87 | 28,05 | 28,05 | 373.500 |
15 feb 2024 | 28,11 | 28,51 | 27,95 | 28,23 | 28,23 | 391.200 |
14 feb 2024 | 27,45 | 28,24 | 27,17 | 27,88 | 27,88 | 490.900 |
13 feb 2024 | 26,75 | 27,74 | 26,25 | 26,99 | 26,99 | 819.000 |
12 feb 2024 | 26,79 | 28,41 | 26,79 | 28,29 | 28,29 | 685.600 |
09 feb 2024 | 26,25 | 27,29 | 26,11 | 26,69 | 26,69 | 610.300 |
08 feb 2024 | 25,40 | 26,44 | 25,26 | 26,11 | 26,11 | 780.000 |
07 feb 2024 | 25,70 | 25,84 | 25,25 | 25,41 | 25,41 | 434.100 |
06 feb 2024 | 25,83 | 25,92 | 25,22 | 25,76 | 25,76 | 942.300 |
05 feb 2024 | 26,00 | 26,56 | 25,63 | 26,01 | 26,01 | 736.600 |
02 feb 2024 | 28,47 | 28,47 | 26,30 | 26,49 | 26,49 | 1.212.900 |
01 feb 2024 | 26,60 | 29,65 | 25,07 | 28,52 | 28,52 | 4.621.600 |
31 gen 2024 | 25,51 | 25,87 | 24,91 | 25,01 | 25,01 | 696.100 |
30 gen 2024 | 26,48 | 26,67 | 25,38 | 25,62 | 25,62 | 494.500 |
29 gen 2024 | 25,12 | 26,77 | 24,30 | 26,62 | 26,62 | 1.172.000 |
26 gen 2024 | 24,37 | 25,53 | 24,23 | 24,93 | 24,93 | 910.100 |
25 gen 2024 | 24,93 | 25,00 | 24,21 | 24,33 | 24,33 | 662.000 |
24 gen 2024 | 25,25 | 25,47 | 24,49 | 24,54 | 24,54 | 889.300 |
23 gen 2024 | 25,29 | 25,55 | 24,39 | 24,98 | 24,98 | 610.500 |
22 gen 2024 | 25,03 | 25,46 | 24,81 | 25,00 | 25,00 | 567.900 |
19 gen 2024 | 24,20 | 24,87 | 23,89 | 24,77 | 24,77 | 536.500 |
18 gen 2024 | 24,85 | 25,25 | 23,17 | 23,96 | 23,96 | 393.900 |
17 gen 2024 | 24,16 | 24,69 | 23,91 | 24,69 | 24,69 | 486.900 |
16 gen 2024 | 25,63 | 25,74 | 24,41 | 24,63 | 24,63 | 626.700 |
12 gen 2024 | 24,63 | 26,06 | 24,49 | 25,90 | 25,90 | 1.105.300 |
11 gen 2024 | 25,52 | 26,11 | 24,13 | 24,42 | 24,42 | 863.600 |
10 gen 2024 | 25,38 | 28,10 | 25,29 | 26,20 | 26,20 | 2.328.600 |
09 gen 2024 | 22,73 | 26,24 | 22,73 | 25,39 | 25,39 | 1.252.000 |
08 gen 2024 | 21,77 | 23,06 | 21,71 | 23,02 | 23,02 | 622.500 |
05 gen 2024 | 22,70 | 22,79 | 21,43 | 21,79 | 21,79 | 775.300 |
04 gen 2024 | 22,68 | 23,64 | 22,44 | 22,82 | 22,82 | 540.300 |
03 gen 2024 | 23,38 | 23,38 | 22,30 | 22,55 | 22,55 | 633.100 |
02 gen 2024 | 22,95 | 23,50 | 22,59 | 23,42 | 23,42 | 532.400 |
29 dic 2023 | 23,18 | 23,23 | 22,78 | 22,93 | 22,93 | 326.400 |
28 dic 2023 | 23,36 | 23,88 | 23,05 | 23,13 | 23,13 | 546.000 |
27 dic 2023 | 23,13 | 23,48 | 23,00 | 23,44 | 23,44 | 484.600 |
26 dic 2023 | 22,53 | 23,17 | 22,42 | 23,02 | 23,02 | 581.400 |
22 dic 2023 | 21,99 | 22,55 | 21,99 | 22,24 | 22,24 | 433.300 |
21 dic 2023 | 21,07 | 21,70 | 20,88 | 21,61 | 21,61 | 624.700 |
20 dic 2023 | 21,63 | 21,66 | 20,71 | 20,75 | 20,75 | 676.600 |
19 dic 2023 | 20,99 | 21,98 | 20,75 | 21,80 | 21,80 | 992.200 |
18 dic 2023 | 21,00 | 21,43 | 20,36 | 20,73 | 20,73 | 591.400 |
15 dic 2023 | 20,80 | 21,38 | 20,62 | 21,07 | 21,07 | 3.324.000 |
14 dic 2023 | 20,80 | 20,95 | 20,10 | 20,77 | 20,77 | 874.700 |
13 dic 2023 | 19,62 | 20,38 | 19,16 | 20,35 | 20,35 | 1.067.300 |
12 dic 2023 | 19,87 | 19,87 | 19,00 | 19,60 | 19,60 | 760.600 |
11 dic 2023 | 20,25 | 20,25 | 19,40 | 19,96 | 19,96 | 856.600 |
*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...