Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 18,64 | 19,48 | 18,49 | 19,34 | 19,34 | 23.333 |
25 lug 2024 | 19,16 | 19,71 | 18,12 | 18,93 | 18,93 | 13.884 |
24 lug 2024 | 21,09 | 21,09 | 19,53 | 19,66 | 19,66 | 10.242 |
23 lug 2024 | 21,59 | 21,79 | 20,88 | 20,99 | 20,99 | 96.952 |
22 lug 2024 | 21,35 | 21,60 | 20,96 | 21,54 | 21,54 | 6.532 |
19 lug 2024 | 22,70 | 22,70 | 20,79 | 21,22 | 21,22 | 11.909 |
18 lug 2024 | 23,96 | 24,31 | 22,80 | 22,80 | 22,80 | 2.574 |
17 lug 2024 | 24,85 | 24,92 | 23,63 | 23,80 | 23,80 | 5.357 |
16 lug 2024 | 24,70 | 25,23 | 24,39 | 24,73 | 24,73 | 6.925 |
15 lug 2024 | 24,76 | 24,94 | 24,01 | 24,43 | 24,43 | 4.008 |
12 lug 2024 | 24,90 | 25,43 | 24,56 | 25,43 | 25,43 | 5.208 |
11 lug 2024 | 24,65 | 25,29 | 23,94 | 24,40 | 24,40 | 6.690 |
10 lug 2024 | 23,37 | 23,62 | 22,90 | 23,62 | 23,62 | 2.896 |
09 lug 2024 | 24,30 | 24,30 | 22,64 | 22,95 | 22,95 | 7.888 |
08 lug 2024 | 24,09 | 24,30 | 23,78 | 24,29 | 24,29 | 1.373 |
05 lug 2024 | 23,82 | 24,29 | 23,57 | 23,81 | 23,81 | 2.656 |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 24,29 | 24,33 | 23,55 | 23,55 | 23,55 | 5.196 |
02 lug 2024 | 23,00 | 24,15 | 22,96 | 24,15 | 24,15 | 4.291 |
01 lug 2024 | 22,73 | 22,78 | 22,20 | 22,42 | 22,42 | 2.989 |
28 giu 2024 | 23,38 | 23,42 | 22,32 | 22,75 | 22,75 | 1.321 |
27 giu 2024 | 22,87 | 23,24 | 22,49 | 23,24 | 23,24 | 7.748 |
26 giu 2024 | 22,01 | 22,88 | 21,86 | 22,56 | 22,56 | 1.154 |
25 giu 2024 | 22,40 | 22,66 | 21,74 | 22,08 | 22,08 | 1.583 |
24 giu 2024 | 23,69 | 23,81 | 23,00 | 23,08 | 23,08 | 2.315 |
21 giu 2024 | 23,34 | 23,89 | 23,34 | 23,57 | 23,57 | 1.239 |
20 giu 2024 | 24,92 | 25,41 | 23,63 | 23,63 | 23,63 | 5.515 |
19 giu 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 278 |
18 giu 2024 | 27,00 | 27,00 | 26,38 | 26,51 | 26,51 | 1.120 |
17 giu 2024 | 27,10 | 27,10 | 26,33 | 26,50 | 26,50 | 1.676 |
14 giu 2024 | 28,25 | 28,33 | 27,31 | 27,31 | 27,31 | 3.123 |
13 giu 2024 | 29,31 | 29,41 | 28,38 | 28,78 | 28,78 | 1.294 |
12 giu 2024 | 30,09 | 30,71 | 29,11 | 30,02 | 30,02 | 4.579 |
11 giu 2024 | 27,97 | 28,21 | 27,16 | 28,17 | 28,17 | 4.735 |
10 giu 2024 | 26,88 | 28,25 | 26,82 | 28,25 | 28,25 | 3.644 |
07 giu 2024 | 27,32 | 28,24 | 26,93 | 27,00 | 27,00 | 2.118 |
06 giu 2024 | 29,00 | 29,19 | 27,84 | 28,33 | 28,33 | 1.981 |
05 giu 2024 | 27,16 | 29,00 | 27,16 | 28,82 | 28,82 | 8.133 |
04 giu 2024 | 26,61 | 26,78 | 26,25 | 26,41 | 26,41 | 2.297 |
03 giu 2024 | 26,43 | 26,76 | 25,75 | 26,29 | 26,29 | 1.917 |
31 mag 2024 | 26,17 | 26,61 | 25,12 | 25,30 | 25,30 | 2.644 |
30 mag 2024 | 26,31 | 26,62 | 25,89 | 26,24 | 26,24 | 3.222 |
29 mag 2024 | 25,97 | 26,38 | 25,57 | 25,92 | 25,92 | 4.320 |
28 mag 2024 | 26,74 | 27,05 | 26,21 | 26,97 | 26,97 | 1.577 |
24 mag 2024 | 24,99 | 26,19 | 24,90 | 25,99 | 25,99 | 1.683 |
23 mag 2024 | 27,95 | 28,46 | 25,25 | 25,25 | 25,25 | 2.681 |
22 mag 2024 | 27,04 | 28,20 | 26,86 | 27,49 | 27,49 | 8.343 |
21 mag 2024 | 26,07 | 26,61 | 25,56 | 26,61 | 26,61 | 1.977 |
20 mag 2024 | 25,49 | 26,47 | 25,40 | 25,81 | 25,81 | 2.286 |
17 mag 2024 | 25,14 | 26,14 | 25,07 | 25,23 | 25,23 | 1.143 |
16 mag 2024 | 25,60 | 25,60 | 24,88 | 25,24 | 25,24 | 9.255 |
15 mag 2024 | 25,24 | 25,73 | 24,36 | 25,10 | 25,10 | 2.001 |
14 mag 2024 | 24,55 | 25,94 | 24,55 | 25,11 | 25,11 | 3.865 |
13 mag 2024 | 24,50 | 25,00 | 23,79 | 23,87 | 23,87 | 1.378 |
10 mag 2024 | 25,17 | 25,45 | 24,05 | 24,22 | 24,22 | 5.055 |
09 mag 2024 | 24,38 | 24,99 | 24,18 | 24,72 | 24,72 | 304 |
08 mag 2024 | 23,65 | 24,40 | 23,40 | 24,40 | 24,40 | 5.873 |
07 mag 2024 | 26,07 | 26,29 | 24,45 | 24,45 | 24,45 | 6.366 |
03 mag 2024 | 24,53 | 25,63 | 24,33 | 25,35 | 25,35 | 5.353 |
02 mag 2024 | 24,89 | 25,06 | 20,74 | 22,00 | 22,00 | 19.435 |
01 mag 2024 | 26,62 | 26,85 | 25,93 | 26,49 | 26,49 | 628 |
30 apr 2024 | 27,20 | 28,16 | 27,03 | 27,88 | 27,88 | 2.725 |
29 apr 2024 | 26,29 | 27,70 | 26,26 | 27,57 | 27,57 | 18.347 |
26 apr 2024 | 25,06 | 26,36 | 24,63 | 26,36 | 26,36 | 1.178 |
25 apr 2024 | 24,62 | 24,74 | 23,87 | 24,74 | 24,74 | 2.671 |
24 apr 2024 | 23,52 | 24,53 | 23,52 | 24,13 | 24,13 | 8.755 |
23 apr 2024 | 23,47 | 24,64 | 22,94 | 23,16 | 23,16 | 4.367 |
22 apr 2024 | 22,22 | 25,26 | 21,89 | 24,35 | 24,35 | 12.048 |
19 apr 2024 | 23,14 | 23,63 | 22,70 | 22,72 | 22,72 | 4.257 |
18 apr 2024 | 24,98 | 25,44 | 23,80 | 23,83 | 23,83 | 2.083 |
17 apr 2024 | 25,81 | 26,16 | 25,21 | 25,60 | 25,60 | 1.338 |
16 apr 2024 | 25,06 | 25,47 | 24,59 | 25,37 | 25,37 | 1.494 |
15 apr 2024 | 26,63 | 26,76 | 25,84 | 26,35 | 26,35 | 2.861 |
12 apr 2024 | 27,70 | 27,70 | 26,13 | 26,22 | 26,22 | 2.270 |
11 apr 2024 | 27,28 | 27,70 | 26,53 | 27,70 | 27,70 | 1.891 |
10 apr 2024 | 27,51 | 27,73 | 27,04 | 27,16 | 27,16 | 3.967 |
09 apr 2024 | 27,03 | 28,79 | 26,97 | 28,56 | 28,56 | 2.259 |
08 apr 2024 | 26,80 | 27,14 | 26,44 | 26,79 | 26,79 | 274 |
05 apr 2024 | 26,54 | 26,68 | 25,87 | 26,55 | 26,55 | 6.194 |
04 apr 2024 | 27,64 | 28,49 | 27,42 | 28,49 | 28,49 | 994 |
03 apr 2024 | 26,51 | 26,82 | 25,98 | 26,24 | 26,24 | 7.607 |
02 apr 2024 | 28,89 | 28,89 | 28,12 | 28,14 | 28,14 | 2.028 |
28 mar 2024 | 29,04 | 29,84 | 28,83 | 29,23 | 29,23 | 2.420 |
27 mar 2024 | 27,29 | 28,85 | 27,25 | 28,44 | 28,44 | 740 |
26 mar 2024 | 27,80 | 27,98 | 26,86 | 27,17 | 27,17 | 479 |
25 mar 2024 | 27,40 | 27,79 | 27,06 | 27,48 | 27,48 | 1.838 |
22 mar 2024 | 27,50 | 27,64 | 26,66 | 27,26 | 27,26 | 2.311 |
21 mar 2024 | 27,46 | 30,16 | 27,46 | 28,79 | 28,79 | 7.193 |
20 mar 2024 | 24,96 | 26,65 | 24,51 | 26,53 | 26,53 | 9.260 |
19 mar 2024 | 24,41 | 24,94 | 24,12 | 24,84 | 24,84 | 10.669 |
18 mar 2024 | 25,82 | 26,10 | 24,79 | 25,07 | 25,07 | 8.691 |
15 mar 2024 | 25,65 | 26,45 | 25,63 | 25,85 | 25,85 | 1.448 |
14 mar 2024 | 27,30 | 27,62 | 25,89 | 25,89 | 25,89 | 1.643 |
13 mar 2024 | 27,59 | 29,20 | 27,59 | 28,17 | 28,17 | 917 |
12 mar 2024 | 28,65 | 29,48 | 27,49 | 28,42 | 28,42 | 1.969 |
11 mar 2024 | 27,61 | 28,88 | 27,40 | 28,16 | 28,16 | 3.314 |
08 mar 2024 | 29,61 | 30,04 | 29,04 | 29,17 | 29,17 | 386 |
07 mar 2024 | 27,77 | 29,38 | 27,77 | 29,00 | 29,00 | 4.227 |
06 mar 2024 | 27,22 | 28,53 | 26,81 | 27,66 | 27,66 | 4.460 |
05 mar 2024 | 27,18 | 27,21 | 26,37 | 26,56 | 26,56 | 1.216 |
*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...