Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
02 mag 2024 | 27,44 | 27,44 | 27,34 | 27,34 | 27,34 | 614 |
30 apr 2024 | 26,44 | 27,48 | 26,44 | 27,47 | 27,47 | 68 |
29 apr 2024 | 25,89 | 26,02 | 25,89 | 26,02 | 26,02 | 600 |
26 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
25 apr 2024 | 25,36 | 25,36 | 25,04 | 25,04 | 25,04 | 760 |
24 apr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
23 apr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | 17 |
22 apr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
19 apr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
18 apr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
17 apr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
16 apr 2024 | 24,87 | 24,87 | 24,52 | 24,52 | 24,52 | 44 |
15 apr 2024 | 25,34 | 25,34 | 24,90 | 24,90 | 24,90 | 153 |
12 apr 2024 | 25,18 | 25,46 | 25,18 | 25,46 | 25,46 | 14 |
11 apr 2024 | 25,13 | 25,17 | 25,06 | 25,17 | 25,17 | 1.095 |
10 apr 2024 | 25,57 | 25,57 | 25,19 | 25,19 | 25,19 | 20 |
09 apr 2024 | 25,58 | 25,58 | 25,57 | 25,57 | 25,57 | 950 |
08 apr 2024 | 25,34 | 25,62 | 25,34 | 25,58 | 25,58 | 12.005 |
05 apr 2024 | 25,36 | 25,68 | 25,36 | 25,68 | 25,68 | 406 |
04 apr 2024 | 26,18 | 26,18 | 25,97 | 25,97 | 25,97 | 30 |
03 apr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
02 apr 2024 | 27,24 | 27,24 | 26,38 | 26,38 | 26,38 | 273 |
28 mar 2024 | 27,20 | 27,25 | 27,14 | 27,25 | 27,25 | 1.685 |
27 mar 2024 | 27,46 | 27,46 | 27,20 | 27,20 | 27,20 | 70 |
26 mar 2024 | 26,90 | 27,56 | 26,90 | 27,46 | 27,46 | 332 |
25 mar 2024 | 26,60 | 26,92 | 26,60 | 26,90 | 26,90 | 805 |
22 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
21 mar 2024 | 25,56 | 26,00 | 25,56 | 26,00 | 26,00 | 500 |
20 mar 2024 | 25,17 | 25,47 | 25,10 | 25,47 | 25,47 | 75 |
19 mar 2024 | 24,73 | 25,17 | 24,62 | 25,17 | 25,17 | 1.080 |
18 mar 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
15 mar 2024 | 25,65 | 25,65 | 24,07 | 24,12 | 24,12 | 600 |
14 mar 2024 | 27,30 | 27,30 | 26,85 | 26,85 | 26,85 | 800 |
13 mar 2024 | 27,43 | 27,43 | 27,38 | 27,38 | 27,38 | 70 |
12 mar 2024 | 27,52 | 27,81 | 27,52 | 27,65 | 27,65 | 350 |
11 mar 2024 | 26,73 | 27,19 | 26,73 | 27,19 | 27,19 | 306 |
08 mar 2024 | 26,48 | 27,00 | 26,48 | 27,00 | 27,00 | 150 |
07 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
06 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
05 mar 2024 | 26,06 | 26,22 | 26,06 | 26,22 | 26,22 | 20 |
04 mar 2024 | 26,79 | 26,79 | 26,02 | 26,02 | 26,02 | 529 |
01 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
29 feb 2024 | 25,54 | 25,78 | 25,54 | 25,78 | 25,78 | 4.000 |
28 feb 2024 | 26,19 | 26,19 | 25,46 | 25,46 | 25,46 | 152 |
27 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
26 feb 2024 | 26,26 | 26,26 | 26,05 | 26,05 | 26,05 | 500 |
23 feb 2024 | 26,57 | 26,57 | 26,18 | 26,18 | 26,18 | 100 |
22 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
21 feb 2024 | 26,58 | 26,64 | 26,51 | 26,64 | 26,64 | 125 |
20 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
19 feb 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
16 feb 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
15 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
14 feb 2024 | 25,83 | 25,94 | 25,83 | 25,94 | 25,94 | 111 |
13 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
12 feb 2024 | 26,19 | 26,61 | 26,05 | 26,61 | 26,61 | 103 |
09 feb 2024 | 26,75 | 26,75 | 26,54 | 26,54 | 26,54 | 70 |
08 feb 2024 | 27,02 | 27,02 | 26,76 | 26,76 | 26,76 | 15 |
07 feb 2024 | 27,32 | 27,32 | 27,02 | 27,02 | 27,02 | 500 |
06 feb 2024 | 27,68 | 27,68 | 27,31 | 27,31 | 27,31 | 201 |
05 feb 2024 | 28,04 | 28,04 | 27,68 | 27,68 | 27,68 | 1.910 |
02 feb 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
01 feb 2024 | 28,81 | 28,81 | 28,52 | 28,52 | 28,52 | 81 |
31 gen 2024 | 28,30 | 28,81 | 28,30 | 28,81 | 28,81 | 1 |
30 gen 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
29 gen 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
26 gen 2024 | 27,43 | 27,51 | 27,43 | 27,51 | 27,51 | 42 |
25 gen 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
24 gen 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
23 gen 2024 | 27,10 | 27,12 | 26,53 | 26,53 | 26,53 | 196 |
22 gen 2024 | 26,97 | 27,10 | 26,97 | 27,10 | 27,10 | 937 |
19 gen 2024 | 26,79 | 27,01 | 26,79 | 27,01 | 27,01 | 700 |
18 gen 2024 | 26,54 | 26,74 | 26,54 | 26,74 | 26,74 | 500 |
17 gen 2024 | 27,07 | 27,07 | 26,33 | 26,33 | 26,33 | 3.019 |
16 gen 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
15 gen 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
12 gen 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | 3 |
11 gen 2024 | 27,74 | 27,74 | 27,68 | 27,68 | 27,68 | 10.045 |
10 gen 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
09 gen 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
08 gen 2024 | 27,06 | 27,06 | 26,90 | 27,06 | 27,06 | 10.251 |
05 gen 2024 | 27,31 | 27,31 | 26,95 | 26,95 | 26,95 | 611 |
04 gen 2024 | 27,42 | 27,66 | 27,32 | 27,32 | 27,32 | 3.040 |
03 gen 2024 | 28,03 | 28,03 | 27,17 | 27,17 | 27,17 | 1.069 |
02 gen 2024 | 28,63 | 28,63 | 28,17 | 28,17 | 28,17 | 20 |
29 dic 2023 | 28,85 | 28,85 | 28,63 | 28,63 | 28,63 | 20 |
28 dic 2023 | 28,72 | 28,72 | 28,60 | 28,60 | 28,60 | 237 |
27 dic 2023 | 28,44 | 28,52 | 28,44 | 28,52 | 28,52 | 11 |
22 dic 2023 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
21 dic 2023 | 28,14 | 28,14 | 27,85 | 27,96 | 27,96 | 790 |
20 dic 2023 | 27,87 | 28,35 | 27,87 | 28,31 | 28,31 | 1.750 |
19 dic 2023 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
18 dic 2023 | 28,03 | 28,03 | 27,76 | 27,76 | 27,76 | 52 |
15 dic 2023 | 28,44 | 28,83 | 28,29 | 28,29 | 28,29 | 3.050 |
14 dic 2023 | 27,13 | 28,70 | 27,13 | 28,45 | 28,45 | 1.401 |
13 dic 2023 | 26,38 | 26,77 | 26,38 | 26,77 | 26,77 | 50 |
12 dic 2023 | 26,67 | 26,70 | 26,45 | 26,45 | 26,45 | 620 |
11 dic 2023 | 26,42 | 26,46 | 26,42 | 26,46 | 26,46 | 70 |
08 dic 2023 | 26,90 | 26,90 | 26,40 | 26,40 | 26,40 | 19 |
*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...