Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 27,44 | 27,59 | 27,59 | 27,59 | 27,59 | 1.650 |
25 lug 2024 | 27,61 | 27,49 | 27,41 | 27,41 | 27,41 | 1.718 |
24 lug 2024 | 27,70 | 27,77 | 27,69 | 27,77 | 27,77 | 683 |
23 lug 2024 | 27,97 | 27,96 | 27,89 | 27,89 | 27,89 | 24.781 |
22 lug 2024 | 27,78 | 27,99 | 27,82 | 27,99 | 27,99 | 1.005 |
19 lug 2024 | 27,75 | 27,77 | 27,77 | 27,77 | 27,77 | 718 |
18 lug 2024 | 28,02 | 27,93 | 27,88 | 27,88 | 27,88 | 12.326 |
17 lug 2024 | 27,99 | 28,01 | 27,90 | 28,01 | 28,01 | 4.356 |
16 lug 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | 70 |
15 lug 2024 | 28,05 | 28,16 | 28,02 | 28,12 | 28,12 | 7.149 |
12 lug 2024 | 27,93 | 28,04 | 27,93 | 28,04 | 28,04 | 8.094 |
11 lug 2024 | 27,82 | 27,90 | 27,90 | 27,90 | 27,90 | 100 |
10 lug 2024 | 27,51 | 27,53 | 27,49 | 27,53 | 27,53 | 3.643 |
09 lug 2024 | 27,50 | 27,68 | 27,42 | 27,68 | 27,68 | 5.328 |
08 lug 2024 | 27,37 | 27,54 | 27,49 | 27,54 | 27,54 | 6.058 |
05 lug 2024 | 27,56 | 27,61 | 27,41 | 27,41 | 27,41 | 6.416 |
04 lug 2024 | 27,42 | 27,49 | 27,35 | 27,49 | 27,49 | 2.106 |
03 lug 2024 | 27,41 | 27,45 | 27,34 | 27,39 | 27,39 | 57.708 |
02 lug 2024 | 27,19 | 27,26 | 27,16 | 27,26 | 27,26 | 26.342 |
01 lug 2024 | 27,54 | 27,42 | 27,38 | 27,38 | 27,38 | 1.447 |
28 giu 2024 | 27,40 | 27,30 | 27,28 | 27,30 | 27,30 | 2.153 |
27 giu 2024 | 27,39 | 27,32 | 27,32 | 27,32 | 27,32 | 1.116 |
26 giu 2024 | 27,62 | 27,54 | 27,31 | 27,33 | 27,33 | 725.790 |
25 giu 2024 | 27,59 | 27,51 | 27,51 | 27,51 | 27,51 | 1 |
24 giu 2024 | 27,34 | 27,52 | 27,52 | 27,52 | 27,52 | 2 |
21 giu 2024 | 27,66 | 27,40 | 27,33 | 27,40 | 27,40 | 560 |
20 giu 2024 | 27,50 | 27,53 | 27,49 | 27,49 | 27,49 | 1.520 |
19 giu 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
18 giu 2024 | 27,43 | 27,44 | 27,39 | 27,44 | 27,44 | 1.065 |
17 giu 2024 | 27,42 | 27,27 | 27,27 | 27,27 | 27,27 | 1 |
14 giu 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
13 giu 2024 | 27,60 | 27,51 | 27,51 | 27,51 | 27,51 | 5.700 |
12 giu 2024 | 27,50 | 27,56 | 27,54 | 27,54 | 27,54 | 5.457 |
11 giu 2024 | 27,65 | 27,48 | 27,48 | 27,48 | 27,48 | 295 |
10 giu 2024 | 27,67 | 27,53 | 27,53 | 27,53 | 27,53 | 1.122 |
07 giu 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
06 giu 2024 | 27,73 | 27,80 | 27,80 | 27,80 | 27,80 | 18.000 |
05 giu 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
04 giu 2024 | 27,34 | 27,31 | 27,31 | 27,31 | 27,31 | 220 |
03 giu 2024 | 27,56 | 27,48 | 27,40 | 27,40 | 27,40 | 2.791 |
31 mag 2024 | 27,13 | 27,19 | 27,19 | 27,19 | 27,19 | 21.400 |
30 mag 2024 | 26,82 | 27,10 | 26,91 | 27,10 | 27,10 | 39.819 |
29 mag 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
28 mag 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
24 mag 2024 | 27,17 | 27,26 | 27,21 | 27,10 | 27,10 | 23.363 |
23 mag 2024 | 27,31 | 27,40 | 27,31 | 27,31 | 27,31 | 638.175 |
22 mag 2024 | 27,41 | 27,32 | 27,31 | 27,31 | 27,31 | 2.269 |
21 mag 2024 | 27,44 | 27,45 | 27,38 | 27,40 | 27,40 | 3.170 |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
16 mag 2024 | 27,22 | 27,25 | 27,23 | 27,23 | 27,23 | 2.697 |
15 mag 2024 | 26,91 | 27,11 | 26,94 | 27,11 | 27,11 | 2.042 |
14 mag 2024 | 26,78 | 26,88 | 26,82 | 26,88 | 26,88 | 4.768 |
13 mag 2024 | 26,83 | 26,82 | 26,81 | 26,81 | 26,81 | 208 |
10 mag 2024 | 26,62 | 26,76 | 26,72 | 26,76 | 26,76 | 8.453 |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 26,31 | 26,47 | 26,41 | 26,47 | 26,47 | 14.322 |
07 mag 2024 | 25,99 | 26,16 | 26,16 | 26,16 | 26,16 | 665 |
03 mag 2024 | 25,69 | 25,75 | 25,74 | 25,84 | 25,84 | 9.745 |
02 mag 2024 | 25,80 | 25,80 | 25,57 | 25,82 | 25,82 | 9.068 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 25,93 | 25,84 | 25,81 | 25,84 | 25,84 | 350 |
29 apr 2024 | 25,96 | 25,97 | 25,92 | 25,92 | 25,92 | 24.100 |
26 apr 2024 | 25,89 | 25,91 | 25,91 | 25,91 | 25,91 | 76 |
25 apr 2024 | 25,86 | 25,70 | 25,70 | 25,70 | 25,70 | 85 |
24 apr 2024 | 26,13 | 26,14 | 26,12 | 26,12 | 26,12 | 211 |
23 apr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
22 apr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | 1.196 |
19 apr 2024 | 25,31 | 25,65 | 25,32 | 25,65 | 25,65 | 26.038 |
18 apr 2024 | 25,60 | 25,58 | 25,57 | 25,57 | 25,57 | 6.249 |
17 apr 2024 | 25,42 | 25,56 | 25,52 | 25,56 | 25,56 | 15.832 |
16 apr 2024 | 25,65 | 25,60 | 25,48 | 25,60 | 25,60 | 2.801 |
15 apr 2024 | 25,88 | 25,92 | 25,84 | 25,84 | 25,84 | 7.944 |
12 apr 2024 | 26,07 | 26,12 | 26,08 | 26,12 | 26,12 | 237 |
11 apr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
10 apr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | 111.683 |
09 apr 2024 | 26,06 | 26,15 | 26,05 | 26,05 | 26,05 | 5.673 |
08 apr 2024 | 26,02 | 26,09 | 26,09 | 26,09 | 26,09 | 114 |
05 apr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
04 apr 2024 | 26,28 | 26,37 | 26,35 | 26,37 | 26,37 | 25.240 |
03 apr 2024 | 26,25 | 26,23 | 26,20 | 26,20 | 26,20 | 5.123 |
02 apr 2024 | 26,55 | 26,48 | 26,27 | 26,27 | 26,27 | 17.863 |
28 mar 2024 | 26,48 | 26,53 | 26,43 | 26,53 | 26,53 | 1.213 |
27 mar 2024 | 26,38 | 26,47 | 26,42 | 26,47 | 26,47 | 6.955 |
26 mar 2024 | 26,32 | 26,37 | 26,36 | 26,36 | 26,36 | 6.306 |
25 mar 2024 | 26,25 | 26,31 | 26,21 | 26,30 | 26,30 | 9.787 |
22 mar 2024 | 26,40 | 26,33 | 26,33 | 26,33 | 26,33 | 1.227 |
21 mar 2024 | 26,35 | 26,47 | 26,42 | 26,45 | 26,45 | 2.715 |
20 mar 2024 | 26,17 | 26,21 | 26,21 | 26,21 | 26,21 | 50 |
19 mar 2024 | 26,22 | 26,12 | 26,07 | 26,12 | 26,12 | 11.049 |
18 mar 2024 | 26,35 | 26,26 | 26,26 | 26,26 | 26,26 | 1.604 |
15 mar 2024 | 26,48 | 26,47 | 26,44 | 26,47 | 26,47 | 451 |
14 mar 2024 | 26,61 | 26,56 | 26,56 | 26,56 | 26,56 | 200 |
13 mar 2024 | 26,46 | 26,52 | 26,44 | 26,51 | 26,51 | 4.578 |
12 mar 2024 | 26,37 | 26,36 | 26,36 | 26,36 | 26,36 | 1.100 |
11 mar 2024 | 26,16 | 26,20 | 26,20 | 26,20 | 26,20 | 807 |
08 mar 2024 | 26,06 | 26,16 | 26,15 | 26,16 | 26,16 | 9.323 |
07 mar 2024 | 25,86 | 25,93 | 25,82 | 25,93 | 25,93 | 345 |
06 mar 2024 | 25,66 | 25,82 | 25,74 | 25,81 | 25,81 | 4.346 |
05 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
*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...