Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 26,66 | 27,04 | 26,40 | 26,40 | 26,40 | 235.549 |
31 mag 2024 | 26,18 | 26,86 | 26,16 | 26,86 | 26,86 | 1.145.923 |
30 mag 2024 | 26,22 | 26,58 | 26,06 | 26,30 | 26,30 | 102.355 |
29 mag 2024 | 26,98 | 26,98 | 26,10 | 26,38 | 26,38 | 264.276 |
28 mag 2024 | 26,80 | 27,18 | 26,80 | 26,96 | 26,96 | 113.247 |
27 mag 2024 | 26,86 | 26,98 | 26,70 | 26,90 | 26,90 | 87.406 |
24 mag 2024 | 26,46 | 26,80 | 26,44 | 26,76 | 26,76 | 99.766 |
23 mag 2024 | 26,26 | 26,98 | 26,26 | 26,74 | 26,74 | 156.715 |
22 mag 2024 | 27,00 | 27,00 | 26,06 | 26,54 | 26,54 | 274.104 |
21 mag 2024 | 26,34 | 26,98 | 26,34 | 26,98 | 26,98 | 164.813 |
20 mag 2024 | 26,30 | 26,70 | 26,30 | 26,60 | 26,60 | 103.757 |
17 mag 2024 | 26,10 | 26,26 | 25,98 | 26,14 | 26,14 | 189.441 |
16 mag 2024 | 25,60 | 26,16 | 25,60 | 25,90 | 25,90 | 196.101 |
15 mag 2024 | 25,80 | 25,82 | 25,52 | 25,68 | 25,68 | 145.186 |
14 mag 2024 | 25,74 | 25,86 | 25,44 | 25,80 | 25,80 | 158.684 |
13 mag 2024 | 25,50 | 25,58 | 25,30 | 25,44 | 25,44 | 117.049 |
10 mag 2024 | 25,46 | 25,82 | 25,38 | 25,48 | 25,48 | 158.126 |
09 mag 2024 | 24,70 | 25,30 | 24,70 | 25,24 | 25,24 | 97.444 |
08 mag 2024 | 25,70 | 25,70 | 24,70 | 24,70 | 24,70 | 369.801 |
07 mag 2024 | 25,74 | 26,20 | 25,26 | 25,56 | 25,56 | 209.421 |
06 mag 2024 | 25,64 | 25,96 | 25,64 | 25,84 | 25,84 | 50.759 |
03 mag 2024 | 25,80 | 25,86 | 25,56 | 25,64 | 25,64 | 79.877 |
02 mag 2024 | 25,12 | 25,70 | 25,12 | 25,70 | 25,70 | 153.824 |
30 apr 2024 | 25,54 | 25,54 | 25,06 | 25,12 | 25,12 | 217.590 |
29 apr 2024 | 25,48 | 25,58 | 25,24 | 25,44 | 25,44 | 106.840 |
26 apr 2024 | 25,06 | 25,66 | 25,06 | 25,30 | 25,30 | 146.676 |
25 apr 2024 | 25,12 | 25,22 | 24,76 | 25,08 | 25,08 | 124.303 |
24 apr 2024 | 25,22 | 25,22 | 24,94 | 25,10 | 25,10 | 131.601 |
23 apr 2024 | 25,12 | 25,14 | 24,70 | 24,70 | 24,70 | 146.513 |
22 apr 2024 | 25,00 | 25,20 | 24,96 | 25,00 | 25,00 | 110.428 |
19 apr 2024 | 24,70 | 25,06 | 24,50 | 25,00 | 25,00 | 193.257 |
18 apr 2024 | 24,96 | 25,18 | 24,84 | 24,94 | 24,94 | 143.982 |
17 apr 2024 | 25,42 | 25,56 | 24,84 | 24,84 | 24,84 | 218.471 |
16 apr 2024 | 26,36 | 26,42 | 24,86 | 25,40 | 25,40 | 563.909 |
15 apr 2024 | 26,94 | 27,32 | 26,90 | 27,04 | 27,04 | 91.182 |
12 apr 2024 | 27,00 | 27,48 | 26,90 | 26,98 | 26,98 | 88.941 |
11 apr 2024 | 27,10 | 27,48 | 26,86 | 26,86 | 26,86 | 200.233 |
10 apr 2024 | 27,14 | 27,66 | 26,88 | 27,18 | 27,18 | 143.836 |
09 apr 2024 | 26,78 | 27,28 | 26,70 | 27,02 | 27,02 | 176.686 |
08 apr 2024 | 26,62 | 26,80 | 26,48 | 26,80 | 26,80 | 128.881 |
05 apr 2024 | 26,68 | 26,90 | 26,52 | 26,72 | 26,72 | 129.544 |
04 apr 2024 | 26,20 | 26,84 | 26,20 | 26,82 | 26,82 | 201.510 |
03 apr 2024 | 25,66 | 26,24 | 25,42 | 26,24 | 26,24 | 143.409 |
02 apr 2024 | 25,66 | 26,30 | 25,66 | 25,66 | 25,66 | 220.320 |
28 mar 2024 | 26,18 | 26,24 | 25,74 | 26,00 | 26,00 | 170.826 |
27 mar 2024 | 25,62 | 26,16 | 25,60 | 26,16 | 26,16 | 143.332 |
26 mar 2024 | 25,82 | 25,82 | 25,52 | 25,68 | 25,68 | 139.670 |
25 mar 2024 | 25,86 | 26,00 | 25,74 | 25,78 | 25,78 | 141.153 |
22 mar 2024 | 25,70 | 25,98 | 25,68 | 25,92 | 25,92 | 132.724 |
21 mar 2024 | 25,60 | 25,92 | 25,52 | 25,80 | 25,80 | 185.254 |
20 mar 2024 | 24,88 | 25,40 | 24,70 | 25,40 | 25,40 | 168.909 |
19 mar 2024 | 25,00 | 25,00 | 24,72 | 25,00 | 25,00 | 98.350 |
18 mar 2024 | 25,00 | 25,24 | 24,90 | 25,10 | 25,10 | 87.329 |
15 mar 2024 | 25,18 | 25,32 | 24,88 | 24,88 | 24,88 | 643.206 |
14 mar 2024 | 25,70 | 25,74 | 25,08 | 25,38 | 25,38 | 238.168 |
13 mar 2024 | 25,38 | 25,76 | 25,08 | 25,62 | 25,62 | 205.150 |
12 mar 2024 | 24,60 | 25,48 | 24,56 | 25,28 | 25,28 | 262.551 |
11 mar 2024 | 24,32 | 24,58 | 24,06 | 24,58 | 24,58 | 183.797 |
08 mar 2024 | 24,50 | 24,56 | 24,20 | 24,44 | 24,44 | 141.639 |
07 mar 2024 | 24,24 | 24,66 | 24,16 | 24,44 | 24,44 | 212.353 |
06 mar 2024 | 24,50 | 24,84 | 24,36 | 24,36 | 24,36 | 132.364 |
05 mar 2024 | 25,00 | 25,14 | 24,22 | 24,42 | 24,42 | 245.303 |
04 mar 2024 | 25,50 | 25,60 | 25,00 | 25,10 | 25,10 | 164.893 |
01 mar 2024 | 25,20 | 25,52 | 25,18 | 25,48 | 25,48 | 79.762 |
29 feb 2024 | 25,42 | 25,44 | 25,04 | 25,24 | 25,24 | 481.213 |
28 feb 2024 | 25,56 | 25,66 | 25,24 | 25,30 | 25,30 | 95.452 |
27 feb 2024 | 25,22 | 25,66 | 25,22 | 25,58 | 25,58 | 164.205 |
26 feb 2024 | 25,08 | 25,28 | 25,00 | 25,24 | 25,24 | 136.659 |
23 feb 2024 | 25,10 | 25,46 | 25,08 | 25,14 | 25,14 | 101.062 |
22 feb 2024 | 25,66 | 25,66 | 25,16 | 25,34 | 25,34 | 108.302 |
21 feb 2024 | 25,46 | 25,50 | 25,20 | 25,20 | 25,20 | 77.769 |
20 feb 2024 | 25,46 | 25,48 | 25,12 | 25,28 | 25,28 | 114.037 |
19 feb 2024 | 25,70 | 25,80 | 25,34 | 25,46 | 25,46 | 118.107 |
16 feb 2024 | 25,50 | 26,02 | 25,50 | 25,74 | 25,74 | 203.292 |
15 feb 2024 | 25,34 | 25,56 | 25,26 | 25,30 | 25,30 | 162.487 |
14 feb 2024 | 25,30 | 25,46 | 25,04 | 25,18 | 25,18 | 180.371 |
13 feb 2024 | 25,82 | 26,00 | 25,24 | 25,34 | 25,34 | 213.146 |
12 feb 2024 | 25,94 | 26,24 | 25,86 | 25,90 | 25,90 | 186.558 |
09 feb 2024 | 26,46 | 26,46 | 25,78 | 25,88 | 25,88 | 113.513 |
08 feb 2024 | 25,84 | 26,36 | 25,84 | 26,16 | 26,16 | 269.004 |
07 feb 2024 | 27,00 | 27,10 | 25,84 | 25,90 | 25,90 | 485.969 |
06 feb 2024 | 27,14 | 27,36 | 26,94 | 27,36 | 27,36 | 108.008 |
05 feb 2024 | 27,20 | 27,48 | 26,76 | 27,00 | 27,00 | 149.815 |
02 feb 2024 | 27,50 | 27,82 | 27,32 | 27,32 | 27,32 | 108.456 |
01 feb 2024 | 27,54 | 27,70 | 27,38 | 27,58 | 27,58 | 157.503 |
31 gen 2024 | 27,46 | 27,70 | 27,40 | 27,60 | 27,60 | 144.726 |
30 gen 2024 | 28,00 | 28,06 | 27,20 | 27,42 | 27,42 | 188.824 |
29 gen 2024 | 27,66 | 27,80 | 27,36 | 27,80 | 27,80 | 130.370 |
26 gen 2024 | 27,94 | 27,94 | 27,56 | 27,66 | 27,66 | 96.726 |
25 gen 2024 | 27,88 | 28,14 | 27,80 | 27,80 | 27,80 | 130.546 |
24 gen 2024 | 28,00 | 28,04 | 27,68 | 27,90 | 27,90 | 203.039 |
23 gen 2024 | 27,30 | 27,66 | 27,24 | 27,54 | 27,54 | 132.947 |
22 gen 2024 | 26,92 | 27,30 | 26,74 | 27,26 | 27,26 | 178.857 |
19 gen 2024 | 27,22 | 27,40 | 26,74 | 26,84 | 26,84 | 181.133 |
18 gen 2024 | 26,56 | 27,16 | 26,42 | 27,08 | 27,08 | 201.715 |
17 gen 2024 | 26,50 | 26,50 | 26,22 | 26,50 | 26,50 | 211.198 |
16 gen 2024 | 26,48 | 26,76 | 26,30 | 26,76 | 26,76 | 187.174 |
15 gen 2024 | 26,86 | 26,94 | 26,52 | 26,52 | 26,52 | 134.475 |
12 gen 2024 | 26,56 | 26,76 | 26,46 | 26,70 | 26,70 | 153.757 |
11 gen 2024 | 26,82 | 26,94 | 26,42 | 26,42 | 26,42 | 173.396 |
*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...