Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 28,14 | 28,14 | 27,96 | 28,03 | 28,03 | 5.800 |
24 mag 2024 | 28,05 | 28,05 | 28,01 | 28,02 | 28,02 | 4.000 |
23 mag 2024 | 27,76 | 27,80 | 27,74 | 27,79 | 27,79 | 1.800 |
22 mag 2024 | 27,97 | 28,02 | 27,87 | 27,92 | 27,92 | 3.800 |
21 mag 2024 | 28,18 | 28,20 | 28,18 | 28,20 | 28,20 | 2.200 |
20 mag 2024 | 28,24 | 28,32 | 28,24 | 28,25 | 28,25 | 1.800 |
17 mag 2024 | 28,25 | 28,25 | 28,20 | 28,23 | 28,23 | 3.700 |
16 mag 2024 | 28,20 | 28,20 | 28,14 | 28,14 | 28,14 | 2.000 |
15 mag 2024 | 28,29 | 28,31 | 28,21 | 28,31 | 28,31 | 5.600 |
14 mag 2024 | 27,92 | 28,06 | 27,92 | 28,02 | 28,02 | 8.200 |
13 mag 2024 | 28,00 | 28,00 | 27,81 | 27,81 | 27,81 | 3.700 |
10 mag 2024 | 27,84 | 27,89 | 27,80 | 27,81 | 27,81 | 8.200 |
09 mag 2024 | 27,77 | 27,82 | 27,75 | 27,77 | 27,77 | 7.500 |
08 mag 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | 400 |
07 mag 2024 | 27,62 | 27,66 | 27,60 | 27,60 | 27,60 | 3.600 |
06 mag 2024 | 27,50 | 27,55 | 27,50 | 27,52 | 27,52 | 7.100 |
03 mag 2024 | 27,27 | 27,32 | 27,27 | 27,31 | 27,31 | 4.300 |
02 mag 2024 | 26,92 | 27,09 | 26,92 | 27,06 | 27,06 | 5.100 |
01 mag 2024 | 27,00 | 27,00 | 26,74 | 26,74 | 26,74 | 5.800 |
30 apr 2024 | 27,04 | 27,04 | 26,80 | 26,80 | 26,80 | 700 |
29 apr 2024 | 27,06 | 27,08 | 27,06 | 27,08 | 27,08 | 1.100 |
26 apr 2024 | 26,95 | 26,95 | 26,93 | 26,93 | 26,93 | 2.000 |
25 apr 2024 | 26,70 | 26,70 | 26,68 | 26,70 | 26,70 | 300 |
24 apr 2024 | 26,84 | 26,86 | 26,82 | 26,82 | 26,82 | 3.700 |
23 apr 2024 | 26,87 | 26,89 | 26,86 | 26,88 | 26,88 | 3.000 |
22 apr 2024 | 26,48 | 26,61 | 26,48 | 26,53 | 26,53 | 16.900 |
19 apr 2024 | 26,27 | 26,27 | 26,17 | 26,19 | 26,19 | 1.300 |
18 apr 2024 | 26,40 | 26,53 | 26,26 | 26,26 | 26,26 | 10.300 |
17 apr 2024 | 26,35 | 26,42 | 26,35 | 26,42 | 26,42 | 200 |
16 apr 2024 | 26,41 | 26,47 | 26,38 | 26,42 | 26,42 | 3.100 |
15 apr 2024 | 26,93 | 26,93 | 26,68 | 26,69 | 26,69 | 2.400 |
12 apr 2024 | 26,98 | 26,98 | 26,77 | 26,80 | 26,80 | 1.100 |
11 apr 2024 | 27,25 | 27,25 | 27,23 | 27,23 | 27,23 | 900 |
10 apr 2024 | 27,15 | 27,21 | 27,09 | 27,17 | 27,17 | 3.800 |
09 apr 2024 | 27,54 | 27,57 | 27,42 | 27,49 | 27,49 | 4.900 |
08 apr 2024 | 27,54 | 27,56 | 27,46 | 27,53 | 27,53 | 4.500 |
05 apr 2024 | 27,20 | 27,35 | 27,20 | 27,33 | 27,33 | 4.200 |
04 apr 2024 | 27,25 | 27,25 | 27,23 | 27,23 | 27,23 | 400 |
03 apr 2024 | 27,46 | 27,49 | 27,43 | 27,47 | 27,47 | 50.200 |
02 apr 2024 | 27,29 | 27,33 | 27,27 | 27,33 | 27,33 | 4.200 |
01 apr 2024 | 27,47 | 27,48 | 27,46 | 27,48 | 27,48 | 2.600 |
28 mar 2024 | 27,57 | 27,61 | 27,57 | 27,59 | 27,59 | 3.800 |
27 mar 2024 | 27,57 | 27,62 | 27,53 | 27,62 | 27,62 | 5.300 |
26 mar 2024 | 27,55 | 27,57 | 27,47 | 27,47 | 27,47 | 3.600 |
25 mar 2024 | 27,48 | 27,48 | 27,45 | 27,45 | 27,45 | 700 |
22 mar 2024 | 27,48 | 27,50 | 27,46 | 27,47 | 27,47 | 2.400 |
21 mar 2024 | 27,56 | 27,57 | 27,52 | 27,52 | 27,52 | 4.000 |
20 mar 2024 | 27,19 | 27,49 | 27,17 | 27,49 | 27,49 | 10.100 |
19 mar 2024 | 27,18 | 27,23 | 27,18 | 27,22 | 27,22 | 2.300 |
18 mar 2024 | 27,12 | 27,14 | 27,10 | 27,10 | 27,10 | 1.100 |
15 mar 2024 | 27,13 | 27,13 | 27,05 | 27,06 | 27,06 | 14.000 |
14 mar 2024 | 27,08 | 27,10 | 27,01 | 27,08 | 27,08 | 14.600 |
13 mar 2024 | 27,34 | 27,34 | 27,28 | 27,29 | 27,29 | 1.100 |
12 mar 2024 | 27,22 | 27,29 | 27,22 | 27,29 | 27,29 | 1.700 |
11 mar 2024 | 27,03 | 27,03 | 26,90 | 27,00 | 27,00 | 2.200 |
08 mar 2024 | 27,20 | 27,24 | 27,15 | 27,15 | 27,15 | 1.300 |
07 mar 2024 | 27,22 | 27,34 | 27,22 | 27,34 | 27,34 | 800 |
06 mar 2024 | 26,99 | 27,03 | 26,91 | 26,95 | 26,95 | 25.600 |
05 mar 2024 | 26,76 | 26,76 | 26,70 | 26,71 | 26,71 | 4.900 |
04 mar 2024 | 26,78 | 26,79 | 26,70 | 26,70 | 26,70 | 26.500 |
01 mar 2024 | 26,58 | 26,78 | 26,58 | 26,78 | 26,78 | 6.600 |
29 feb 2024 | 26,64 | 26,64 | 26,45 | 26,53 | 26,53 | 4.600 |
28 feb 2024 | 26,62 | 26,66 | 26,62 | 26,63 | 26,63 | 1.600 |
27 feb 2024 | 26,75 | 26,78 | 26,70 | 26,74 | 26,74 | 11.700 |
26 feb 2024 | 26,73 | 26,75 | 26,70 | 26,74 | 26,74 | 2.400 |
23 feb 2024 | 26,78 | 26,83 | 26,76 | 26,77 | 26,77 | 5.300 |
22 feb 2024 | 26,80 | 26,82 | 26,78 | 26,81 | 26,81 | 4.300 |
21 feb 2024 | 26,40 | 26,45 | 26,35 | 26,45 | 26,45 | 9.600 |
20 feb 2024 | 26,51 | 26,51 | 26,37 | 26,43 | 26,43 | 3.600 |
16 feb 2024 | 26,34 | 26,45 | 26,34 | 26,35 | 26,35 | 1.800 |
15 feb 2024 | 26,18 | 26,28 | 26,16 | 26,28 | 26,28 | 1.500 |
14 feb 2024 | 25,90 | 26,03 | 25,90 | 26,02 | 26,02 | 6.600 |
13 feb 2024 | 25,92 | 25,92 | 25,73 | 25,78 | 25,78 | 8.800 |
12 feb 2024 | 26,25 | 26,25 | 26,19 | 26,20 | 26,20 | 1.000 |
09 feb 2024 | 26,11 | 26,23 | 26,08 | 26,23 | 26,23 | 5.800 |
08 feb 2024 | 26,03 | 26,07 | 26,03 | 26,07 | 26,07 | 7.000 |
07 feb 2024 | 26,07 | 26,09 | 26,05 | 26,07 | 26,07 | 4.900 |
06 feb 2024 | 26,00 | 26,09 | 26,00 | 26,09 | 26,09 | 12.600 |
05 feb 2024 | 25,80 | 25,94 | 25,80 | 25,93 | 25,93 | 40.200 |
02 feb 2024 | 25,93 | 26,00 | 25,93 | 25,99 | 25,99 | 6.300 |
01 feb 2024 | 26,14 | 26,18 | 26,14 | 26,18 | 26,18 | 1.500 |
31 gen 2024 | 26,16 | 26,16 | 25,87 | 25,89 | 25,89 | 11.500 |
30 gen 2024 | 25,98 | 26,06 | 25,97 | 26,04 | 26,04 | 3.700 |
29 gen 2024 | 25,88 | 26,10 | 25,88 | 26,10 | 26,10 | 3.300 |
26 gen 2024 | 26,01 | 26,03 | 25,98 | 26,00 | 26,00 | 6.300 |
25 gen 2024 | 25,82 | 25,85 | 25,78 | 25,85 | 25,85 | 2.800 |
24 gen 2024 | 25,91 | 25,93 | 25,79 | 25,79 | 25,79 | 2.800 |
23 gen 2024 | 25,60 | 25,64 | 25,54 | 25,64 | 25,64 | 5.000 |
22 gen 2024 | 25,65 | 25,73 | 25,64 | 25,69 | 25,69 | 34.900 |
19 gen 2024 | 25,44 | 25,64 | 25,42 | 25,64 | 25,64 | 2.000 |
18 gen 2024 | 25,39 | 25,54 | 25,34 | 25,54 | 25,54 | 8.000 |
17 gen 2024 | 25,13 | 25,30 | 25,13 | 25,30 | 25,30 | 3.100 |
16 gen 2024 | 25,62 | 25,64 | 25,45 | 25,48 | 25,48 | 16.000 |
12 gen 2024 | 26,00 | 26,00 | 25,90 | 25,93 | 25,93 | 12.600 |
11 gen 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 300 |
10 gen 2024 | 25,89 | 25,91 | 25,87 | 25,87 | 25,87 | 3.200 |
09 gen 2024 | 25,74 | 25,74 | 25,69 | 25,73 | 25,73 | 1.900 |
08 gen 2024 | 25,64 | 25,91 | 25,64 | 25,89 | 25,89 | 3.400 |
05 gen 2024 | 25,82 | 25,82 | 25,66 | 25,66 | 25,66 | 5.100 |
04 gen 2024 | 25,71 | 25,71 | 25,59 | 25,59 | 25,59 | 6.200 |
*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...