Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 27,70 | 27,73 | 26,98 | 26,98 | 26,98 | 987.535 |
03 giu 2024 | 28,05 | 28,75 | 27,52 | 27,78 | 27,78 | 859.700 |
31 mag 2024 | 28,49 | 28,98 | 27,94 | 28,06 | 28,06 | 480.700 |
30 mag 2024 | 29,17 | 29,25 | 28,19 | 28,25 | 28,25 | 468.800 |
29 mag 2024 | 29,90 | 30,04 | 28,93 | 29,08 | 29,08 | 742.000 |
28 mag 2024 | 29,84 | 30,25 | 29,28 | 30,15 | 30,15 | 385.200 |
27 mag 2024 | 29,58 | 30,17 | 29,58 | 30,09 | 30,09 | 54.700 |
24 mag 2024 | 29,55 | 30,25 | 29,46 | 29,57 | 29,57 | 369.600 |
23 mag 2024 | 29,96 | 30,43 | 28,91 | 29,29 | 29,29 | 625.200 |
22 mag 2024 | 30,84 | 31,00 | 29,84 | 29,94 | 29,94 | 603.800 |
21 mag 2024 | 30,81 | 31,32 | 30,63 | 31,00 | 31,00 | 1.347.900 |
17 mag 2024 | 30,32 | 31,07 | 30,29 | 30,68 | 30,68 | 1.440.000 |
16 mag 2024 | 29,94 | 30,23 | 29,75 | 30,15 | 30,15 | 448.400 |
15 mag 2024 | 29,87 | 30,28 | 29,65 | 30,00 | 30,00 | 551.500 |
14 mag 2024 | 30,59 | 30,64 | 29,57 | 29,58 | 29,58 | 639.000 |
13 mag 2024 | 30,91 | 31,00 | 30,04 | 30,30 | 30,30 | 895.800 |
10 mag 2024 | 31,86 | 31,87 | 30,99 | 30,99 | 30,99 | 441.600 |
09 mag 2024 | 31,25 | 31,77 | 31,23 | 31,68 | 31,68 | 665.800 |
08 mag 2024 | 30,82 | 31,25 | 30,59 | 31,09 | 31,09 | 626.800 |
07 mag 2024 | 31,14 | 31,32 | 30,87 | 31,01 | 31,01 | 408.300 |
06 mag 2024 | 31,22 | 31,28 | 31,00 | 31,19 | 31,19 | 431.400 |
03 mag 2024 | 31,35 | 31,35 | 30,89 | 31,20 | 31,20 | 595.300 |
02 mag 2024 | 30,50 | 31,49 | 30,50 | 31,41 | 31,41 | 1.013.600 |
01 mag 2024 | 29,82 | 30,83 | 29,82 | 30,47 | 30,47 | 1.257.100 |
30 apr 2024 | 29,44 | 29,89 | 28,92 | 29,39 | 29,39 | 883.900 |
29 apr 2024 | 29,40 | 29,52 | 29,02 | 29,47 | 29,47 | 2.260.700 |
26 apr 2024 | 28,45 | 29,40 | 28,18 | 28,95 | 28,95 | 1.071.100 |
25 apr 2024 | 28,56 | 28,71 | 27,86 | 28,20 | 28,20 | 567.500 |
24 apr 2024 | 29,59 | 29,59 | 28,46 | 28,49 | 28,49 | 625.400 |
23 apr 2024 | 28,65 | 29,53 | 28,39 | 29,50 | 29,50 | 662.000 |
22 apr 2024 | 28,56 | 29,05 | 28,15 | 28,71 | 28,71 | 638.700 |
19 apr 2024 | 28,13 | 28,83 | 28,09 | 28,39 | 28,39 | 378.500 |
18 apr 2024 | 28,22 | 28,70 | 28,04 | 28,40 | 28,40 | 339.300 |
17 apr 2024 | 28,80 | 29,34 | 28,06 | 28,18 | 28,18 | 1.052.800 |
16 apr 2024 | 29,05 | 29,11 | 27,45 | 28,63 | 28,63 | 1.568.700 |
15 apr 2024 | 29,97 | 30,32 | 29,33 | 29,33 | 29,33 | 719.000 |
12 apr 2024 | 29,86 | 30,04 | 29,50 | 30,01 | 30,01 | 895.400 |
11 apr 2024 | 29,70 | 29,90 | 29,37 | 29,89 | 29,89 | 964.900 |
10 apr 2024 | 28,40 | 29,85 | 28,29 | 29,67 | 29,67 | 1.008.200 |
09 apr 2024 | 29,00 | 29,02 | 28,30 | 28,69 | 28,69 | 542.600 |
08 apr 2024 | 28,42 | 28,86 | 28,16 | 28,80 | 28,80 | 692.100 |
05 apr 2024 | 28,73 | 29,08 | 28,00 | 28,42 | 28,42 | 701.300 |
04 apr 2024 | 29,46 | 29,46 | 27,95 | 28,63 | 28,63 | 1.708.700 |
03 apr 2024 | 29,37 | 29,48 | 29,17 | 29,20 | 29,20 | 1.051.900 |
02 apr 2024 | 29,23 | 29,39 | 28,62 | 29,19 | 29,19 | 1.162.800 |
01 apr 2024 | 28,16 | 29,13 | 28,05 | 29,07 | 29,07 | 937.100 |
28 mar 2024 | 28,39 | 28,91 | 27,86 | 28,05 | 28,05 | 1.574.800 |
27 mar 2024 | 28,67 | 28,80 | 28,14 | 28,45 | 28,45 | 664.600 |
26 mar 2024 | 28,50 | 29,05 | 28,34 | 28,80 | 28,80 | 323.200 |
25 mar 2024 | 28,80 | 29,32 | 28,35 | 28,38 | 28,38 | 437.300 |
22 mar 2024 | 29,03 | 29,29 | 28,41 | 28,50 | 28,50 | 428.300 |
21 mar 2024 | 28,70 | 29,03 | 28,33 | 29,03 | 29,03 | 565.500 |
20 mar 2024 | 27,75 | 28,62 | 27,19 | 28,59 | 28,59 | 587.800 |
19 mar 2024 | 28,13 | 28,26 | 27,37 | 27,88 | 27,88 | 793.800 |
18 mar 2024 | 28,12 | 28,39 | 27,74 | 28,32 | 28,32 | 764.900 |
15 mar 2024 | 26,46 | 28,06 | 26,40 | 27,92 | 27,92 | 1.357.100 |
14 mar 2024 | 26,00 | 26,68 | 25,46 | 26,44 | 26,44 | 974.400 |
13 mar 2024 | 27,19 | 27,54 | 25,59 | 26,19 | 26,19 | 1.566.400 |
12 mar 2024 | 27,49 | 27,86 | 27,09 | 27,20 | 27,20 | 507.700 |
11 mar 2024 | 27,49 | 28,00 | 26,79 | 27,39 | 27,39 | 575.900 |
08 mar 2024 | 28,52 | 28,60 | 27,21 | 27,71 | 27,71 | 439.100 |
07 mar 2024 | 27,11 | 28,39 | 27,11 | 28,37 | 28,37 | 702.300 |
06 mar 2024 | 26,73 | 27,18 | 26,73 | 27,03 | 27,03 | 484.100 |
05 mar 2024 | 27,05 | 27,65 | 26,44 | 26,47 | 26,47 | 892.400 |
04 mar 2024 | 28,00 | 28,56 | 26,51 | 27,08 | 27,08 | 1.441.200 |
01 mar 2024 | 27,40 | 28,61 | 27,39 | 28,18 | 28,18 | 797.900 |
29 feb 2024 | 28,54 | 28,70 | 26,81 | 27,50 | 27,50 | 2.189.800 |
28 feb 2024 | 28,24 | 28,74 | 27,97 | 28,36 | 28,36 | 612.800 |
27 feb 2024 | 27,61 | 29,07 | 27,61 | 28,50 | 28,50 | 883.300 |
26 feb 2024 | 27,07 | 28,68 | 26,73 | 27,74 | 27,74 | 1.514.900 |
23 feb 2024 | 29,00 | 29,01 | 27,28 | 27,31 | 27,31 | 2.769.000 |
22 feb 2024 | 30,32 | 30,48 | 29,04 | 29,10 | 29,10 | 747.200 |
21 feb 2024 | 29,70 | 30,64 | 29,33 | 30,56 | 30,56 | 1.043.700 |
20 feb 2024 | 31,26 | 31,37 | 29,84 | 30,09 | 30,09 | 1.032.800 |
16 feb 2024 | 31,06 | 31,30 | 30,67 | 31,22 | 31,22 | 402.500 |
15 feb 2024 | 31,41 | 31,58 | 30,52 | 31,29 | 31,29 | 664.100 |
14 feb 2024 | 31,29 | 32,02 | 31,29 | 31,45 | 31,45 | 357.300 |
13 feb 2024 | 31,50 | 32,09 | 31,35 | 31,59 | 31,59 | 508.900 |
12 feb 2024 | 31,25 | 31,92 | 31,11 | 31,79 | 31,79 | 461.700 |
09 feb 2024 | 31,21 | 32,04 | 31,02 | 31,30 | 31,30 | 935.800 |
08 feb 2024 | 33,47 | 33,51 | 31,14 | 31,33 | 31,33 | 1.843.900 |
07 feb 2024 | 33,10 | 33,70 | 33,10 | 33,61 | 33,61 | 764.700 |
06 feb 2024 | 33,23 | 33,77 | 32,87 | 33,10 | 33,10 | 1.444.400 |
05 feb 2024 | 33,83 | 33,84 | 32,64 | 33,28 | 33,28 | 651.900 |
02 feb 2024 | 33,00 | 33,79 | 32,48 | 33,79 | 33,79 | 1.131.800 |
01 feb 2024 | 32,30 | 33,23 | 32,19 | 33,03 | 33,03 | 2.824.300 |
31 gen 2024 | 31,88 | 31,88 | 30,73 | 31,11 | 31,11 | 3.473.500 |
30 gen 2024 | 31,00 | 31,65 | 30,88 | 31,31 | 31,31 | 983.200 |
29 gen 2024 | 29,80 | 31,52 | 29,75 | 30,81 | 30,81 | 1.595.900 |
26 gen 2024 | 30,01 | 30,16 | 29,65 | 29,80 | 29,80 | 993.000 |
25 gen 2024 | 30,51 | 30,82 | 29,82 | 30,22 | 30,22 | 1.325.800 |
24 gen 2024 | 32,11 | 32,26 | 31,13 | 31,20 | 31,20 | 746.400 |
23 gen 2024 | 32,40 | 32,75 | 31,92 | 31,97 | 31,97 | 620.700 |
22 gen 2024 | 32,90 | 32,91 | 32,40 | 32,46 | 32,46 | 654.100 |
19 gen 2024 | 32,53 | 33,15 | 32,36 | 33,01 | 33,01 | 1.147.800 |
18 gen 2024 | 32,36 | 32,98 | 31,96 | 32,53 | 32,53 | 1.200.400 |
17 gen 2024 | 31,95 | 32,46 | 31,37 | 32,37 | 32,37 | 1.060.800 |
16 gen 2024 | 33,27 | 33,75 | 31,97 | 32,63 | 32,63 | 1.928.700 |
15 gen 2024 | 32,70 | 33,05 | 32,29 | 33,00 | 33,00 | 562.300 |
12 gen 2024 | 30,75 | 32,18 | 30,75 | 32,15 | 32,15 | 3.135.500 |
*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...