Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 25,95 | 25,98 | 25,86 | 25,97 | 25,97 | 18.486 |
02 mag 2024 | 24,57 | 25,18 | 24,57 | 25,09 | 25,09 | 34.800 |
01 mag 2024 | 24,00 | 24,00 | 23,53 | 23,82 | 23,82 | 40.200 |
30 apr 2024 | 23,74 | 23,76 | 23,37 | 23,37 | 23,37 | 53.600 |
29 apr 2024 | 24,43 | 24,43 | 23,94 | 24,34 | 24,34 | 71.500 |
26 apr 2024 | 23,84 | 23,98 | 23,73 | 23,76 | 23,76 | 44.300 |
25 apr 2024 | 22,95 | 23,23 | 22,92 | 23,23 | 23,23 | 59.200 |
24 apr 2024 | 23,09 | 23,48 | 23,09 | 23,38 | 23,38 | 39.200 |
23 apr 2024 | 23,48 | 24,06 | 23,48 | 23,58 | 23,58 | 56.000 |
22 apr 2024 | 22,90 | 23,56 | 22,90 | 23,38 | 23,38 | 75.100 |
19 apr 2024 | 23,23 | 23,46 | 23,02 | 23,02 | 23,02 | 38.500 |
18 apr 2024 | 23,93 | 24,03 | 23,72 | 23,93 | 23,93 | 66.200 |
17 apr 2024 | 24,29 | 24,65 | 24,19 | 24,33 | 24,33 | 68.700 |
16 apr 2024 | 25,04 | 25,24 | 25,00 | 25,13 | 25,13 | 67.100 |
15 apr 2024 | 26,75 | 26,75 | 26,35 | 26,48 | 26,48 | 22.300 |
12 apr 2024 | 27,61 | 27,73 | 27,39 | 27,40 | 27,40 | 20.100 |
11 apr 2024 | 28,69 | 28,78 | 28,16 | 28,34 | 28,34 | 20.100 |
10 apr 2024 | 27,98 | 28,13 | 27,94 | 28,07 | 28,07 | 15.700 |
09 apr 2024 | 28,64 | 28,71 | 28,42 | 28,71 | 28,71 | 22.600 |
08 apr 2024 | 28,39 | 28,74 | 28,39 | 28,64 | 28,64 | 19.600 |
05 apr 2024 | 28,90 | 29,06 | 28,90 | 29,06 | 29,06 | 23.700 |
04 apr 2024 | 29,73 | 29,73 | 29,08 | 29,24 | 29,24 | 14.000 |
03 apr 2024 | 29,11 | 29,45 | 29,11 | 29,45 | 29,45 | 12.800 |
02 apr 2024 | 29,20 | 29,41 | 29,20 | 29,36 | 29,36 | 21.900 |
01 apr 2024 | 27,40 | 28,61 | 27,40 | 28,61 | 28,61 | 53.300 |
28 mar 2024 | 28,14 | 28,19 | 28,07 | 28,07 | 28,07 | 11.500 |
27 mar 2024 | 27,67 | 27,80 | 27,60 | 27,72 | 27,72 | 19.400 |
26 mar 2024 | 28,37 | 28,40 | 28,22 | 28,35 | 28,35 | 28.100 |
25 mar 2024 | 28,13 | 28,26 | 27,93 | 28,21 | 28,21 | 28.500 |
22 mar 2024 | 28,28 | 28,33 | 28,10 | 28,28 | 28,28 | 8.700 |
21 mar 2024 | 27,80 | 27,95 | 27,70 | 27,70 | 27,70 | 10.600 |
20 mar 2024 | 27,19 | 27,38 | 26,81 | 27,38 | 27,38 | 19.200 |
19 mar 2024 | 26,84 | 27,18 | 26,84 | 26,99 | 26,99 | 32.100 |
18 mar 2024 | 27,43 | 27,43 | 27,06 | 27,19 | 27,19 | 17.900 |
15 mar 2024 | 27,01 | 27,12 | 26,87 | 26,98 | 26,98 | 14.900 |
14 mar 2024 | 27,84 | 27,84 | 27,49 | 27,49 | 27,49 | 12.600 |
13 mar 2024 | 28,14 | 28,14 | 27,82 | 27,97 | 27,97 | 5.700 |
12 mar 2024 | 28,15 | 28,15 | 27,82 | 28,05 | 28,05 | 20.300 |
11 mar 2024 | 27,60 | 27,60 | 27,21 | 27,21 | 27,21 | 27.400 |
08 mar 2024 | 26,65 | 26,78 | 26,36 | 26,60 | 26,60 | 21.700 |
07 mar 2024 | 26,98 | 27,21 | 26,90 | 26,96 | 26,96 | 20.500 |
06 mar 2024 | 26,77 | 26,79 | 26,53 | 26,58 | 26,58 | 29.500 |
05 mar 2024 | 25,85 | 26,15 | 25,85 | 26,14 | 26,14 | 23.700 |
04 mar 2024 | 26,53 | 26,53 | 26,07 | 26,09 | 26,09 | 18.300 |
01 mar 2024 | 28,24 | 28,24 | 28,00 | 28,09 | 28,09 | 12.200 |
29 feb 2024 | 28,41 | 28,48 | 28,19 | 28,24 | 28,24 | 13.500 |
28 feb 2024 | 27,50 | 28,48 | 27,50 | 28,45 | 28,45 | 6.400 |
27 feb 2024 | 29,06 | 29,06 | 28,93 | 29,00 | 29,00 | 6.100 |
26 feb 2024 | 30,57 | 30,57 | 29,69 | 29,82 | 29,82 | 16.300 |
23 feb 2024 | 30,16 | 30,38 | 29,93 | 30,37 | 30,37 | 10.900 |
22 feb 2024 | 30,01 | 30,03 | 29,78 | 30,02 | 30,02 | 43.300 |
21 feb 2024 | 29,98 | 29,99 | 29,67 | 29,85 | 29,85 | 14.500 |
20 feb 2024 | 29,95 | 30,17 | 29,85 | 30,04 | 30,04 | 6.900 |
16 feb 2024 | 31,17 | 31,31 | 30,55 | 30,55 | 30,55 | 21.700 |
15 feb 2024 | 29,82 | 29,97 | 29,82 | 29,97 | 29,97 | 8.600 |
14 feb 2024 | 29,49 | 29,68 | 29,49 | 29,65 | 29,65 | 11.200 |
13 feb 2024 | 29,10 | 29,39 | 28,91 | 28,99 | 28,99 | 53.400 |
12 feb 2024 | 29,55 | 29,94 | 29,55 | 29,84 | 29,84 | 17.800 |
09 feb 2024 | 29,02 | 29,30 | 28,99 | 29,25 | 29,25 | 35.100 |
08 feb 2024 | 28,64 | 28,81 | 28,63 | 28,71 | 28,71 | 13.100 |
07 feb 2024 | 28,36 | 28,61 | 28,32 | 28,43 | 28,43 | 23.800 |
06 feb 2024 | 28,50 | 28,90 | 28,50 | 28,85 | 28,85 | 30.000 |
05 feb 2024 | 27,94 | 28,37 | 27,93 | 28,24 | 28,24 | 32.700 |
02 feb 2024 | 27,61 | 27,81 | 27,61 | 27,80 | 27,80 | 13.200 |
01 feb 2024 | 26,89 | 27,26 | 26,89 | 27,26 | 27,26 | 18.600 |
31 gen 2024 | 26,37 | 26,44 | 26,06 | 26,21 | 26,21 | 21.000 |
30 gen 2024 | 27,07 | 27,07 | 26,62 | 26,78 | 26,78 | 16.000 |
29 gen 2024 | 27,53 | 27,57 | 27,28 | 27,50 | 27,50 | 42.200 |
26 gen 2024 | 27,58 | 27,80 | 27,58 | 27,77 | 27,77 | 27.300 |
25 gen 2024 | 27,54 | 27,54 | 27,36 | 27,48 | 27,48 | 17.100 |
24 gen 2024 | 27,66 | 27,94 | 27,63 | 27,83 | 27,83 | 30.100 |
23 gen 2024 | 26,53 | 26,68 | 26,33 | 26,68 | 26,68 | 55.000 |
22 gen 2024 | 26,02 | 26,27 | 26,02 | 26,21 | 26,21 | 67.300 |
19 gen 2024 | 26,87 | 27,34 | 26,79 | 27,24 | 27,24 | 96.700 |
18 gen 2024 | 26,86 | 26,95 | 26,75 | 26,84 | 26,84 | 145.000 |
17 gen 2024 | 26,27 | 26,54 | 26,27 | 26,50 | 26,50 | 42.600 |
16 gen 2024 | 27,47 | 27,62 | 27,40 | 27,40 | 27,40 | 27.700 |
12 gen 2024 | 28,15 | 28,20 | 27,98 | 28,01 | 28,01 | 29.400 |
11 gen 2024 | 27,84 | 27,93 | 27,48 | 27,84 | 27,84 | 85.000 |
10 gen 2024 | 28,45 | 28,48 | 28,34 | 28,36 | 28,36 | 25.000 |
09 gen 2024 | 27,89 | 28,86 | 27,89 | 28,82 | 28,82 | 23.600 |
08 gen 2024 | 27,85 | 29,28 | 27,85 | 29,28 | 29,28 | 21.600 |
05 gen 2024 | 29,52 | 29,52 | 29,34 | 29,34 | 29,34 | 17.500 |
04 gen 2024 | 29,59 | 29,59 | 29,29 | 29,40 | 29,40 | 22.300 |
03 gen 2024 | 29,76 | 29,96 | 29,75 | 29,94 | 29,94 | 22.000 |
02 gen 2024 | 30,00 | 30,60 | 29,80 | 30,14 | 30,14 | 52.200 |
29 dic 2023 | 29,27 | 29,31 | 29,16 | 29,25 | 29,25 | 11.900 |
28 dic 2023 | 29,32 | 29,32 | 29,11 | 29,22 | 29,22 | 8.200 |
27 dic 2023 | 28,58 | 28,77 | 28,46 | 28,55 | 28,55 | 29.900 |
26 dic 2023 | 29,27 | 29,27 | 28,90 | 29,13 | 29,13 | 9.600 |
22 dic 2023 | 29,00 | 29,06 | 28,73 | 28,88 | 28,88 | 16.100 |
21 dic 2023 | 29,26 | 29,32 | 29,06 | 29,30 | 29,30 | 42.100 |
20 dic 2023 | 28,10 | 28,80 | 28,10 | 28,31 | 28,31 | 19.900 |
19 dic 2023 | 27,66 | 27,89 | 27,66 | 27,87 | 27,87 | 14.100 |
18 dic 2023 | 26,50 | 27,57 | 26,50 | 27,57 | 27,57 | 64.800 |
15 dic 2023 | 27,65 | 27,65 | 27,22 | 27,31 | 27,31 | 22.700 |
14 dic 2023 | 27,26 | 27,61 | 27,26 | 27,61 | 27,61 | 28.700 |
13 dic 2023 | 26,77 | 27,20 | 26,62 | 27,15 | 27,15 | 38.200 |
12 dic 2023 | 25,91 | 27,07 | 25,91 | 27,06 | 27,06 | 49.100 |
11 dic 2023 | 26,18 | 27,37 | 26,18 | 27,34 | 27,34 | 85.000 |
*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...