Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 25,74 | 25,84 | 25,71 | 25,83 | 25,83 | 14 |
13 giu 2024 | 26,59 | 26,59 | 26,10 | 26,10 | 26,10 | 2.441 |
12 giu 2024 | 26,98 | 27,21 | 26,72 | 26,85 | 26,85 | 274 |
11 giu 2024 | 26,42 | 26,85 | 26,31 | 26,74 | 26,74 | 569 |
10 giu 2024 | 26,41 | 26,53 | 26,30 | 26,42 | 26,42 | 9.482 |
07 giu 2024 | 26,92 | 27,04 | 26,56 | 26,56 | 26,56 | 307 |
06 giu 2024 | 27,22 | 27,34 | 26,87 | 27,04 | 27,04 | 161 |
05 giu 2024 | 28,16 | 28,20 | 26,78 | 27,05 | 27,05 | 674 |
04 giu 2024 | 27,81 | 28,03 | 27,53 | 27,80 | 27,80 | 992 |
03 giu 2024 | 27,29 | 27,65 | 26,97 | 27,51 | 27,51 | 766 |
31 mag 2024 | 27,00 | 27,18 | 26,67 | 26,83 | 26,83 | 1.012 |
30 mag 2024 | 26,65 | 26,97 | 26,32 | 26,92 | 26,92 | 3.189 |
29 mag 2024 | 26,28 | 27,41 | 25,42 | 27,13 | 27,13 | 10.047 |
28 mag 2024 | 25,34 | 25,35 | 25,08 | 25,08 | 25,08 | 4.851 |
24 mag 2024 | 26,00 | 26,00 | 25,42 | 25,49 | 25,49 | 418 |
23 mag 2024 | 26,14 | 26,24 | 25,64 | 25,64 | 25,64 | 1.043 |
22 mag 2024 | 26,00 | 26,40 | 26,00 | 26,14 | 26,14 | 881 |
21 mag 2024 | 27,02 | 27,02 | 26,47 | 26,57 | 26,57 | 276 |
20 mag 2024 | 26,89 | 27,08 | 26,72 | 26,80 | 26,80 | 363 |
17 mag 2024 | 27,15 | 27,22 | 26,66 | 26,69 | 26,69 | 1.035 |
16 mag 2024 | 27,05 | 27,11 | 26,82 | 27,07 | 27,07 | 259 |
15 mag 2024 | 26,90 | 27,11 | 26,82 | 27,01 | 27,01 | 202 |
14 mag 2024 | 26,76 | 26,85 | 26,60 | 26,67 | 26,67 | 1.310 |
13 mag 2024 | 26,44 | 26,69 | 26,30 | 26,53 | 26,53 | 324 |
10 mag 2024 | 26,03 | 26,32 | 26,01 | 26,22 | 26,22 | 169 |
09 mag 2024 | 26,36 | 26,64 | 25,98 | 26,02 | 26,02 | 156 |
08 mag 2024 | 26,24 | 26,43 | 26,13 | 26,23 | 26,23 | 187 |
07 mag 2024 | 26,26 | 26,56 | 26,21 | 26,41 | 26,41 | 1.772 |
03 mag 2024 | 26,31 | 26,57 | 26,00 | 26,00 | 26,00 | 247 |
02 mag 2024 | 25,31 | 26,73 | 25,31 | 26,34 | 26,34 | 660 |
01 mag 2024 | 26,20 | 26,52 | 26,01 | 26,52 | 26,52 | 374 |
30 apr 2024 | 26,61 | 26,68 | 26,39 | 26,44 | 26,44 | 412 |
29 apr 2024 | 27,07 | 27,09 | 26,84 | 26,91 | 26,91 | 913 |
26 apr 2024 | 27,10 | 27,27 | 27,07 | 27,16 | 27,16 | 145 |
25 apr 2024 | 26,94 | 27,13 | 25,84 | 27,02 | 27,02 | 270 |
24 apr 2024 | 27,33 | 27,51 | 27,25 | 27,43 | 27,43 | 787 |
23 apr 2024 | 27,07 | 27,48 | 27,07 | 27,38 | 27,38 | 515 |
22 apr 2024 | 26,86 | 27,34 | 26,78 | 27,22 | 27,22 | 276 |
19 apr 2024 | 26,53 | 26,73 | 26,35 | 26,66 | 26,66 | 259 |
18 apr 2024 | 26,44 | 26,66 | 26,19 | 26,53 | 26,53 | 714 |
17 apr 2024 | 26,32 | 26,61 | 26,22 | 26,35 | 26,35 | 311 |
16 apr 2024 | 26,16 | 26,38 | 25,97 | 26,38 | 26,38 | 1.025 |
15 apr 2024 | 27,01 | 27,15 | 26,58 | 26,58 | 26,58 | 265 |
12 apr 2024 | 27,02 | 27,25 | 26,90 | 26,97 | 26,97 | 847 |
11 apr 2024 | 27,32 | 27,54 | 27,26 | 27,32 | 27,32 | 186 |
10 apr 2024 | 27,49 | 27,56 | 27,21 | 27,36 | 27,36 | 525 |
09 apr 2024 | 27,81 | 27,93 | 27,69 | 27,85 | 27,85 | 830 |
08 apr 2024 | 27,64 | 27,98 | 27,61 | 27,91 | 27,91 | 314 |
05 apr 2024 | 27,35 | 27,74 | 27,35 | 27,59 | 27,59 | 504 |
04 apr 2024 | 27,96 | 28,13 | 27,93 | 28,13 | 28,13 | 914 |
03 apr 2024 | 28,35 | 28,35 | 28,25 | 28,25 | 28,25 | 108 |
02 apr 2024 | 28,20 | 28,26 | 28,11 | 28,25 | 28,25 | 405 |
28 mar 2024 | 28,65 | 28,89 | 28,35 | 28,42 | 28,42 | 2.742 |
27 mar 2024 | 28,51 | 28,59 | 28,26 | 28,37 | 28,37 | 279 |
26 mar 2024 | 28,40 | 28,49 | 28,23 | 28,37 | 28,37 | 1.117 |
25 mar 2024 | 28,46 | 28,51 | 28,20 | 28,30 | 28,30 | 1.167 |
22 mar 2024 | 28,40 | 28,49 | 28,29 | 28,46 | 28,46 | 3.420 |
21 mar 2024 | 28,45 | 28,55 | 28,27 | 28,49 | 28,49 | 3.285 |
20 mar 2024 | 28,82 | 28,91 | 27,98 | 28,39 | 28,39 | 3.102 |
19 mar 2024 | 29,08 | 29,08 | 28,72 | 28,87 | 28,87 | 2.385 |
18 mar 2024 | 29,38 | 29,61 | 28,83 | 29,09 | 29,09 | 1.272 |
15 mar 2024 | 28,01 | 29,49 | 28,01 | 29,36 | 29,36 | 1.377 |
14 mar 2024 | 29,76 | 30,05 | 29,49 | 29,57 | 29,57 | 906 |
13 mar 2024 | 30,05 | 30,17 | 29,90 | 29,96 | 29,96 | 585 |
12 mar 2024 | 29,81 | 30,31 | 29,74 | 29,96 | 29,96 | 575 |
11 mar 2024 | 29,41 | 29,62 | 29,01 | 29,49 | 29,49 | 2.349 |
08 mar 2024 | 29,88 | 30,13 | 29,72 | 29,90 | 29,90 | 411 |
07 mar 2024 | 30,00 | 30,00 | 29,13 | 29,39 | 29,39 | 1.525 |
06 mar 2024 | 30,58 | 30,58 | 27,50 | 29,32 | 29,32 | 8.932 |
05 mar 2024 | 27,54 | 27,79 | 27,02 | 27,28 | 27,28 | 3.589 |
04 mar 2024 | 27,99 | 28,55 | 27,70 | 27,74 | 27,74 | 4.815 |
01 mar 2024 | 25,88 | 26,49 | 25,78 | 26,47 | 26,47 | 1.082 |
29 feb 2024 | 25,66 | 25,85 | 25,52 | 25,71 | 25,71 | 418 |
28 feb 2024 | 25,06 | 25,36 | 24,97 | 25,34 | 25,34 | 445 |
27 feb 2024 | 25,43 | 25,55 | 25,22 | 25,25 | 25,25 | 982 |
26 feb 2024 | 25,58 | 25,63 | 25,23 | 25,35 | 25,35 | 708 |
23 feb 2024 | 25,49 | 25,50 | 25,49 | 25,50 | 25,50 | 84 |
22 feb 2024 | 24,97 | 25,32 | 24,97 | 25,32 | 25,32 | 58 |
21 feb 2024 | 25,20 | 25,28 | 24,56 | 24,60 | 24,60 | 408 |
20 feb 2024 | 25,75 | 25,96 | 25,38 | 25,54 | 25,54 | 1.025 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 26,35 | 26,59 | 25,85 | 26,29 | 26,29 | 817 |
15 feb 2024 | 26,53 | 26,61 | 26,26 | 26,49 | 26,49 | 1.207 |
14 feb 2024 | 26,46 | 26,74 | 26,39 | 26,53 | 26,53 | 489 |
13 feb 2024 | 26,43 | 27,19 | 26,14 | 26,49 | 26,49 | 496 |
12 feb 2024 | 27,36 | 27,67 | 27,27 | 27,37 | 27,37 | 1.021 |
09 feb 2024 | 27,26 | 27,62 | 27,07 | 27,54 | 27,54 | 1.272 |
08 feb 2024 | 27,19 | 27,38 | 26,95 | 27,16 | 27,16 | 533 |
07 feb 2024 | 26,80 | 27,22 | 26,71 | 27,09 | 27,09 | 852 |
06 feb 2024 | 26,42 | 26,66 | 26,24 | 26,64 | 26,64 | 354 |
05 feb 2024 | 26,30 | 26,35 | 25,89 | 26,22 | 26,22 | 905 |
02 feb 2024 | 26,26 | 26,44 | 26,18 | 26,44 | 26,44 | 534 |
01 feb 2024 | 26,07 | 26,29 | 26,00 | 26,07 | 26,07 | 792 |
31 gen 2024 | 26,51 | 26,51 | 26,08 | 26,19 | 26,19 | 850 |
30 gen 2024 | 26,34 | 26,88 | 26,34 | 26,75 | 26,75 | 1.313 |
29 gen 2024 | 26,06 | 26,47 | 26,06 | 26,46 | 26,46 | 1.386 |
26 gen 2024 | 26,47 | 26,54 | 26,29 | 26,37 | 26,37 | 361 |
25 gen 2024 | 26,74 | 26,84 | 26,30 | 26,30 | 26,30 | 483 |
24 gen 2024 | 26,91 | 26,91 | 26,66 | 26,67 | 26,67 | 493 |
23 gen 2024 | 26,90 | 26,90 | 26,53 | 26,62 | 26,62 | 1.084 |
*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...