Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 30,32 | 30,87 | 30,10 | 30,42 | 30,42 | 76.327 |
20 mag 2024 | 29,79 | 31,30 | 29,65 | 30,28 | 30,28 | 607.400 |
17 mag 2024 | 28,22 | 29,84 | 28,03 | 29,55 | 29,55 | 433.200 |
16 mag 2024 | 27,94 | 28,51 | 27,86 | 28,25 | 28,25 | 95.600 |
15 mag 2024 | 27,70 | 28,46 | 27,60 | 28,25 | 28,25 | 110.900 |
14 mag 2024 | 27,66 | 28,00 | 27,60 | 27,87 | 27,87 | 73.900 |
13 mag 2024 | 28,23 | 28,27 | 27,39 | 27,65 | 27,65 | 66.500 |
10 mag 2024 | 29,04 | 29,05 | 27,41 | 27,68 | 27,68 | 315.600 |
09 mag 2024 | 27,52 | 28,67 | 27,52 | 28,64 | 28,64 | 117.400 |
08 mag 2024 | 28,34 | 28,36 | 27,08 | 27,52 | 27,52 | 401.000 |
07 mag 2024 | 28,90 | 29,57 | 28,61 | 28,65 | 28,65 | 273.200 |
06 mag 2024 | 28,00 | 28,95 | 27,92 | 28,78 | 28,78 | 257.900 |
03 mag 2024 | 27,56 | 27,83 | 27,15 | 27,83 | 27,83 | 110.600 |
02 mag 2024 | 26,71 | 27,70 | 26,40 | 27,45 | 27,45 | 185.900 |
01 mag 2024 | 26,95 | 27,50 | 26,06 | 26,38 | 26,38 | 201.200 |
30 apr 2024 | 26,59 | 26,59 | 25,00 | 25,12 | 25,12 | 306.700 |
29 apr 2024 | 25,95 | 26,90 | 25,75 | 26,90 | 26,90 | 196.800 |
26 apr 2024 | 24,61 | 25,66 | 24,61 | 25,56 | 25,56 | 105.800 |
25 apr 2024 | 24,71 | 25,25 | 24,44 | 25,07 | 25,07 | 94.000 |
24 apr 2024 | 25,12 | 25,53 | 24,79 | 25,01 | 25,01 | 81.200 |
23 apr 2024 | 25,13 | 25,49 | 24,85 | 25,34 | 25,34 | 96.600 |
22 apr 2024 | 25,30 | 25,50 | 24,71 | 25,35 | 25,35 | 112.800 |
19 apr 2024 | 25,43 | 25,65 | 24,93 | 25,30 | 25,30 | 120.300 |
18 apr 2024 | 25,51 | 25,87 | 25,22 | 25,51 | 25,51 | 52.400 |
17 apr 2024 | 25,51 | 26,20 | 25,44 | 25,67 | 25,67 | 121.800 |
16 apr 2024 | 25,90 | 25,97 | 24,55 | 25,51 | 25,51 | 360.600 |
15 apr 2024 | 27,26 | 27,84 | 26,13 | 26,41 | 26,41 | 178.100 |
12 apr 2024 | 27,76 | 28,45 | 26,66 | 26,92 | 26,92 | 223.800 |
11 apr 2024 | 26,87 | 27,95 | 26,37 | 27,81 | 27,81 | 147.200 |
10 apr 2024 | 26,45 | 27,21 | 26,05 | 27,21 | 27,21 | 98.300 |
09 apr 2024 | 27,18 | 27,32 | 26,41 | 26,64 | 26,64 | 71.300 |
08 apr 2024 | 27,53 | 27,55 | 26,37 | 26,86 | 26,86 | 127.400 |
05 apr 2024 | 27,01 | 27,95 | 26,88 | 27,38 | 27,38 | 107.900 |
04 apr 2024 | 28,72 | 28,72 | 26,90 | 27,13 | 27,13 | 193.400 |
03 apr 2024 | 27,21 | 28,69 | 26,97 | 28,36 | 28,36 | 460.900 |
02 apr 2024 | 26,61 | 27,23 | 26,01 | 27,20 | 27,20 | 164.400 |
01 apr 2024 | 25,53 | 26,93 | 25,43 | 26,88 | 26,88 | 209.100 |
28 mar 2024 | 25,30 | 25,71 | 25,00 | 25,43 | 25,43 | 77.100 |
27 mar 2024 | 25,08 | 25,41 | 24,75 | 25,30 | 25,30 | 61.800 |
26 mar 2024 | 25,26 | 25,38 | 24,67 | 25,22 | 25,22 | 151.400 |
25 mar 2024 | 25,70 | 26,37 | 25,22 | 25,26 | 25,26 | 191.200 |
22 mar 2024 | 25,72 | 26,04 | 25,45 | 25,69 | 25,69 | 108.300 |
21 mar 2024 | 25,55 | 25,80 | 25,27 | 25,70 | 25,70 | 172.800 |
20 mar 2024 | 24,25 | 25,51 | 23,95 | 25,38 | 25,38 | 139.200 |
19 mar 2024 | 23,95 | 24,18 | 23,51 | 23,91 | 23,91 | 100.800 |
18 mar 2024 | 24,39 | 24,58 | 23,83 | 24,16 | 24,16 | 163.600 |
15 mar 2024 | 23,79 | 24,74 | 23,64 | 24,30 | 24,30 | 240.800 |
14 mar 2024 | 23,75 | 23,85 | 22,95 | 23,76 | 23,76 | 286.000 |
13 mar 2024 | 24,77 | 25,21 | 23,48 | 23,71 | 23,71 | 311.700 |
12 mar 2024 | 24,50 | 25,03 | 24,21 | 24,64 | 24,64 | 118.400 |
11 mar 2024 | 24,60 | 24,62 | 24,29 | 24,57 | 24,57 | 132.900 |
08 mar 2024 | 26,03 | 26,09 | 24,18 | 24,45 | 24,45 | 509.800 |
07 mar 2024 | 25,27 | 26,34 | 24,89 | 26,34 | 26,34 | 324.300 |
06 mar 2024 | 25,00 | 25,34 | 24,61 | 24,89 | 24,89 | 106.300 |
05 mar 2024 | 24,89 | 25,11 | 24,30 | 24,53 | 24,53 | 157.300 |
04 mar 2024 | 25,96 | 26,03 | 24,55 | 24,63 | 24,63 | 250.400 |
01 mar 2024 | 24,36 | 25,73 | 24,31 | 25,27 | 25,27 | 422.800 |
29 feb 2024 | 24,80 | 25,18 | 24,07 | 24,32 | 24,32 | 227.100 |
28 feb 2024 | 25,18 | 25,20 | 24,30 | 24,49 | 24,49 | 133.200 |
27 feb 2024 | 24,55 | 25,50 | 24,44 | 25,24 | 25,24 | 367.300 |
26 feb 2024 | 23,78 | 24,58 | 23,61 | 24,30 | 24,30 | 182.700 |
23 feb 2024 | 24,19 | 24,40 | 23,39 | 23,55 | 23,55 | 291.500 |
22 feb 2024 | 25,25 | 25,28 | 24,23 | 24,37 | 24,37 | 364.700 |
21 feb 2024 | 24,62 | 25,45 | 24,09 | 25,24 | 25,24 | 350.800 |
20 feb 2024 | 26,21 | 26,32 | 24,62 | 24,89 | 24,89 | 686.800 |
16 feb 2024 | 26,61 | 26,80 | 26,12 | 26,35 | 26,35 | 195.100 |
15 feb 2024 | 27,18 | 27,18 | 26,34 | 26,61 | 26,61 | 460.000 |
14 feb 2024 | 27,17 | 27,20 | 26,50 | 26,93 | 26,93 | 174.600 |
13 feb 2024 | 27,50 | 27,52 | 26,34 | 26,47 | 26,47 | 301.700 |
12 feb 2024 | 27,48 | 27,77 | 27,18 | 27,64 | 27,64 | 217.800 |
09 feb 2024 | 27,66 | 28,28 | 27,17 | 27,60 | 27,60 | 384.600 |
08 feb 2024 | 29,05 | 29,07 | 27,34 | 27,92 | 27,92 | 768.800 |
07 feb 2024 | 28,47 | 29,04 | 28,35 | 28,96 | 28,96 | 184.000 |
06 feb 2024 | 28,71 | 28,96 | 28,30 | 28,47 | 28,47 | 284.300 |
05 feb 2024 | 29,22 | 29,22 | 27,92 | 28,51 | 28,51 | 391.200 |
02 feb 2024 | 29,74 | 29,74 | 28,82 | 29,22 | 29,22 | 305.400 |
01 feb 2024 | 28,86 | 30,27 | 28,75 | 29,87 | 29,87 | 446.900 |
31 gen 2024 | 28,19 | 28,55 | 27,72 | 27,88 | 27,88 | 322.200 |
30 gen 2024 | 27,19 | 28,30 | 27,08 | 28,05 | 28,05 | 546.000 |
29 gen 2024 | 26,69 | 27,29 | 26,12 | 27,19 | 27,19 | 300.800 |
26 gen 2024 | 26,51 | 27,07 | 26,32 | 27,05 | 27,05 | 273.400 |
25 gen 2024 | 27,50 | 27,50 | 26,35 | 26,69 | 26,69 | 313.700 |
24 gen 2024 | 27,77 | 28,28 | 27,21 | 27,32 | 27,32 | 482.200 |
23 gen 2024 | 26,75 | 27,74 | 26,52 | 27,59 | 27,59 | 403.800 |
22 gen 2024 | 27,41 | 27,41 | 26,20 | 26,25 | 26,25 | 674.400 |
19 gen 2024 | 28,01 | 28,13 | 27,00 | 27,53 | 27,53 | 448.300 |
18 gen 2024 | 28,29 | 28,38 | 27,50 | 28,10 | 28,10 | 244.700 |
17 gen 2024 | 27,97 | 28,15 | 27,10 | 27,93 | 27,93 | 593.900 |
16 gen 2024 | 29,09 | 29,29 | 27,84 | 28,39 | 28,39 | 878.300 |
12 gen 2024 | 27,09 | 28,41 | 26,94 | 28,10 | 28,10 | 472.400 |
11 gen 2024 | 25,18 | 25,53 | 24,40 | 25,53 | 25,53 | 169.000 |
10 gen 2024 | 24,89 | 25,72 | 24,89 | 25,18 | 25,18 | 226.500 |
09 gen 2024 | 23,31 | 24,83 | 23,03 | 24,58 | 24,58 | 377.700 |
08 gen 2024 | 23,12 | 23,36 | 22,92 | 23,31 | 23,31 | 79.300 |
05 gen 2024 | 23,25 | 23,56 | 22,92 | 22,97 | 22,97 | 67.900 |
04 gen 2024 | 22,95 | 23,52 | 22,94 | 23,22 | 23,22 | 76.200 |
03 gen 2024 | 23,05 | 23,21 | 22,68 | 22,95 | 22,95 | 73.300 |
02 gen 2024 | 23,62 | 23,62 | 22,90 | 22,96 | 22,96 | 119.300 |
29 dic 2023 | 23,01 | 23,64 | 23,01 | 23,59 | 23,59 | 83.700 |
28 dic 2023 | 23,55 | 23,58 | 22,80 | 23,28 | 23,28 | 262.100 |
*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...