Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 27,89 | 28,48 | 27,30 | 27,45 | 27,45 | 528 |
25 lug 2024 | 26,96 | 27,90 | 27,90 | 27,24 | 27,24 | 666 |
24 lug 2024 | 27,34 | 27,76 | 26,88 | 27,74 | 27,74 | 761 |
23 lug 2024 | 28,29 | 27,70 | 27,50 | 27,70 | 27,70 | 1.236 |
22 lug 2024 | 28,25 | 29,20 | 28,36 | 28,82 | 28,82 | 4.985 |
19 lug 2024 | 28,35 | 28,80 | 27,78 | 27,74 | 27,74 | 1.615 |
18 lug 2024 | 30,84 | 29,88 | 27,98 | 29,26 | 29,26 | 3.476 |
17 lug 2024 | 32,80 | 31,90 | 30,28 | 30,86 | 30,86 | 3.486 |
16 lug 2024 | 30,73 | 32,78 | 31,58 | 32,69 | 32,69 | 9.306 |
15 lug 2024 | 31,95 | 30,76 | 30,60 | 30,69 | 30,69 | 2.137 |
12 lug 2024 | 32,12 | 32,42 | 31,36 | 32,21 | 32,21 | 2.556 |
11 lug 2024 | 30,90 | 31,92 | 30,52 | 31,41 | 31,41 | 10.914 |
10 lug 2024 | 29,24 | 31,24 | 29,92 | 30,82 | 30,82 | 2.862 |
09 lug 2024 | 31,03 | 30,00 | 29,58 | 29,57 | 29,57 | 1.368 |
08 lug 2024 | 30,12 | 30,72 | 30,14 | 30,12 | 30,12 | 3.732 |
05 lug 2024 | 29,83 | 30,42 | 29,60 | 29,89 | 29,89 | 1.727 |
04 lug 2024 | 30,75 | 29,92 | 29,86 | 30,18 | 30,18 | 643 |
03 lug 2024 | 29,60 | 30,70 | 29,34 | 30,33 | 30,33 | 888 |
02 lug 2024 | 30,63 | 29,90 | 29,12 | 29,20 | 29,20 | 14.270 |
01 lug 2024 | 29,13 | 30,40 | 29,20 | 30,00 | 30,00 | 34.566 |
28 giu 2024 | 29,13 | 29,68 | 29,18 | 29,30 | 29,30 | 1.597 |
27 giu 2024 | 27,74 | 29,08 | 27,84 | 28,80 | 28,80 | 15.720 |
26 giu 2024 | 28,75 | 27,66 | 27,59 | 27,55 | 27,55 | 623 |
25 giu 2024 | 29,07 | 28,46 | 28,22 | 28,31 | 28,31 | 495 |
24 giu 2024 | 28,71 | 29,24 | 28,40 | 29,17 | 29,17 | 1.563 |
21 giu 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
20 giu 2024 | 28,44 | 29,46 | 29,10 | 29,43 | 29,43 | 1.146 |
19 giu 2024 | 29,64 | 28,98 | 28,98 | 28,67 | 28,67 | 240 |
18 giu 2024 | 30,56 | 30,22 | 29,32 | 29,32 | 29,32 | 3.907 |
17 giu 2024 | 32,40 | 31,56 | 30,84 | 30,48 | 30,48 | 5.382 |
14 giu 2024 | 33,55 | 34,00 | 31,86 | 32,42 | 32,42 | 7.975 |
13 giu 2024 | 34,04 | 34,00 | 33,71 | 33,41 | 33,41 | 659 |
12 giu 2024 | 33,74 | 34,40 | 33,24 | 34,48 | 34,48 | 4.035 |
11 giu 2024 | 34,82 | 34,50 | 33,86 | 33,43 | 33,43 | 852 |
10 giu 2024 | 37,70 | 34,96 | 34,96 | 34,75 | 34,75 | 455 |
07 giu 2024 | 36,92 | 37,55 | 36,92 | 38,04 | 38,04 | 3.654 |
06 giu 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
05 giu 2024 | 40,54 | 40,36 | 36,32 | 36,40 | 36,40 | 3.828 |
04 giu 2024 | 39,49 | 41,10 | 39,82 | 40,40 | 40,40 | 6.091 |
03 giu 2024 | 40,88 | 41,86 | 39,74 | 39,97 | 39,97 | 47.234 |
31 mag 2024 | 37,78 | 40,56 | 39,28 | 40,61 | 40,61 | 67.092 |
30 mag 2024 | 35,47 | 37,60 | 35,54 | 37,43 | 37,43 | 2.537 |
29 mag 2024 | 39,81 | 37,84 | 36,14 | 36,08 | 36,08 | 1.462 |
28 mag 2024 | 36,31 | 40,02 | 38,00 | 40,10 | 40,10 | 4.507 |
24 mag 2024 | 31,34 | 31,34 | 30,68 | 32,02 | 32,02 | 1.598 |
23 mag 2024 | 31,36 | 33,00 | 31,86 | 31,93 | 31,93 | 1.285 |
22 mag 2024 | 30,35 | 30,82 | 29,82 | 30,88 | 30,88 | 1.239 |
21 mag 2024 | 30,61 | 30,28 | 29,30 | 29,95 | 29,95 | 1.292 |
20 mag 2024 | 29,43 | 30,68 | 30,20 | 30,52 | 30,52 | 1.014 |
17 mag 2024 | 30,69 | 31,06 | 29,18 | 29,01 | 29,01 | 5.210 |
16 mag 2024 | 31,20 | 31,32 | 30,90 | 31,17 | 31,17 | 4.413 |
15 mag 2024 | 30,63 | 32,40 | 29,96 | 30,71 | 30,71 | 2.315 |
14 mag 2024 | 27,15 | 29,78 | 27,26 | 29,60 | 29,60 | 2.083 |
13 mag 2024 | 26,40 | 26,86 | 26,14 | 26,88 | 26,88 | 360 |
10 mag 2024 | 27,24 | 28,10 | 26,42 | 26,69 | 26,69 | 2.469 |
09 mag 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
08 mag 2024 | 28,40 | 27,88 | 27,60 | 28,29 | 28,29 | 236 |
07 mag 2024 | 26,65 | 28,04 | 28,04 | 28,29 | 28,29 | 174 |
03 mag 2024 | 26,65 | 27,18 | 26,80 | 26,90 | 26,90 | 6.755 |
02 mag 2024 | 27,15 | 26,28 | 26,28 | 26,23 | 26,23 | 776 |
01 mag 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
30 apr 2024 | 27,72 | 27,46 | 26,34 | 27,64 | 27,64 | 3.400 |
29 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
26 apr 2024 | 26,54 | 27,80 | 26,80 | 26,92 | 26,92 | 8.266 |
25 apr 2024 | 27,34 | 26,60 | 26,28 | 26,35 | 26,35 | 788 |
24 apr 2024 | 27,57 | 27,60 | 27,08 | 27,47 | 27,47 | 964 |
23 apr 2024 | 26,88 | 27,74 | 27,04 | 27,28 | 27,28 | 1.634 |
22 apr 2024 | 26,10 | 26,70 | 25,98 | 26,44 | 26,44 | 4.862 |
19 apr 2024 | 26,35 | 26,38 | 25,62 | 26,29 | 26,29 | 3.794 |
18 apr 2024 | 26,82 | 26,70 | 26,20 | 26,88 | 26,88 | 4.359 |
17 apr 2024 | 27,64 | 27,24 | 26,84 | 27,13 | 27,13 | 1.567 |
16 apr 2024 | 27,36 | 27,64 | 27,30 | 27,36 | 27,36 | 4.046 |
15 apr 2024 | 28,44 | 28,02 | 28,02 | 27,68 | 27,68 | 10.352 |
12 apr 2024 | 29,45 | 29,16 | 29,12 | 29,17 | 29,17 | 265 |
11 apr 2024 | 29,41 | 29,54 | 29,00 | 29,38 | 29,38 | 539 |
10 apr 2024 | 29,78 | 30,42 | 29,44 | 29,32 | 29,32 | 1.699 |
09 apr 2024 | 29,76 | 30,35 | 29,86 | 30,21 | 30,21 | 3.011 |
08 apr 2024 | 29,87 | 30,00 | 29,12 | 29,89 | 29,89 | 3.590 |
05 apr 2024 | 31,20 | 31,06 | 30,02 | 30,06 | 30,06 | 2.262 |
04 apr 2024 | 30,40 | 32,24 | 30,38 | 32,12 | 32,12 | 4.897 |
03 apr 2024 | 30,29 | 30,30 | 29,18 | 30,40 | 30,40 | 5.395 |
02 apr 2024 | 29,74 | 30,66 | 29,92 | 30,29 | 30,29 | 21.002 |
28 mar 2024 | 29,86 | 30,43 | 29,48 | 29,65 | 29,65 | 1.861 |
27 mar 2024 | 28,77 | 29,83 | 28,03 | 29,65 | 29,65 | 2.591 |
26 mar 2024 | 28,35 | 29,17 | 28,42 | 28,82 | 28,82 | 5.211 |
25 mar 2024 | 27,76 | 29,07 | 27,68 | 28,94 | 28,94 | 11.816 |
22 mar 2024 | 28,47 | 29,20 | 27,60 | 27,92 | 27,92 | 4.522 |
21 mar 2024 | 28,23 | 28,63 | 28,01 | 28,18 | 28,18 | 12.898 |
20 mar 2024 | 28,38 | 28,90 | 27,85 | 28,31 | 28,31 | 8.026 |
19 mar 2024 | 28,53 | 28,74 | 28,56 | 28,39 | 28,39 | 5.775 |
18 mar 2024 | 29,60 | 29,70 | 28,60 | 28,60 | 28,60 | 5.550 |
15 mar 2024 | 30,15 | 30,15 | 29,48 | 30,15 | 30,15 | 8.952 |
14 mar 2024 | 31,95 | 31,90 | 30,00 | 30,26 | 30,26 | 8.076 |
13 mar 2024 | 33,31 | 33,00 | 31,90 | 32,06 | 32,06 | 6.433 |
12 mar 2024 | 32,15 | 32,92 | 32,07 | 32,69 | 32,69 | 5.726 |
11 mar 2024 | 31,95 | 33,18 | 32,00 | 32,58 | 32,58 | 8.149 |
08 mar 2024 | 32,63 | 32,46 | 31,32 | 32,69 | 32,69 | 12.563 |
07 mar 2024 | 32,71 | 32,62 | 31,16 | 32,33 | 32,33 | 14.036 |
06 mar 2024 | 32,31 | 33,96 | 32,19 | 32,46 | 32,46 | 14.157 |
05 mar 2024 | 32,43 | 32,92 | 31,49 | 31,76 | 31,76 | 2.352 |
*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...