Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 19,85 | 20,20 | 19,85 | 20,20 | 20,20 | 381 |
25 lug 2024 | 18,68 | 19,96 | 18,68 | 19,66 | 19,66 | 980 |
24 lug 2024 | 18,68 | 18,88 | 18,68 | 18,87 | 18,87 | 168 |
23 lug 2024 | 18,82 | 18,82 | 18,66 | 18,66 | 18,66 | 3 |
22 lug 2024 | 18,13 | 18,45 | 18,13 | 18,43 | 18,43 | 1.936 |
19 lug 2024 | 18,71 | 18,74 | 18,53 | 18,68 | 18,68 | 60 |
18 lug 2024 | 19,49 | 19,61 | 19,02 | 19,02 | 19,02 | 330 |
17 lug 2024 | 19,23 | 19,88 | 19,21 | 19,21 | 19,21 | 130 |
16 lug 2024 | 19,00 | 19,14 | 18,94 | 18,96 | 18,96 | 134 |
15 lug 2024 | 19,00 | 19,00 | 18,53 | 18,53 | 18,53 | 990 |
12 lug 2024 | 19,82 | 19,82 | 18,57 | 18,57 | 18,57 | 199 |
11 lug 2024 | 19,08 | 19,50 | 18,96 | 19,30 | 19,30 | 3.914 |
10 lug 2024 | 18,50 | 18,71 | 18,37 | 18,53 | 18,53 | 2.519 |
09 lug 2024 | 18,01 | 18,60 | 17,61 | 18,52 | 18,52 | 2.261 |
08 lug 2024 | 18,67 | 18,90 | 18,38 | 18,66 | 18,66 | 1.898 |
05 lug 2024 | 19,39 | 19,58 | 19,07 | 19,08 | 19,08 | 283 |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 20,37 | 20,59 | 19,78 | 19,78 | 19,78 | 272 |
02 lug 2024 | 20,52 | 20,86 | 20,22 | 20,22 | 20,22 | 152 |
01 lug 2024 | 21,73 | 21,97 | 21,44 | 21,44 | 21,44 | 118 |
28 giu 2024 | 21,38 | 21,88 | 21,00 | 21,88 | 21,88 | 262 |
27 giu 2024 | 20,00 | 21,02 | 19,87 | 21,01 | 21,01 | 525 |
26 giu 2024 | 19,49 | 19,70 | 19,49 | 19,70 | 19,70 | 9 |
25 giu 2024 | 19,70 | 19,70 | 18,87 | 19,35 | 19,35 | 356 |
24 giu 2024 | 20,18 | 20,35 | 20,00 | 20,04 | 20,04 | 52 |
21 giu 2024 | 20,85 | 20,87 | 20,41 | 20,86 | 20,86 | 95 |
20 giu 2024 | 19,40 | 20,38 | 19,40 | 20,38 | 20,38 | 256 |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 20,06 | 20,06 | 19,66 | 19,66 | 19,66 | 104 |
17 giu 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | 1 |
14 giu 2024 | 19,33 | 19,61 | 19,33 | 19,53 | 19,53 | 760 |
13 giu 2024 | 20,20 | 20,26 | 20,17 | 20,26 | 20,26 | 196 |
12 giu 2024 | 21,92 | 22,10 | 21,22 | 21,33 | 21,33 | 549 |
11 giu 2024 | 20,97 | 21,63 | 20,65 | 21,57 | 21,57 | 824 |
10 giu 2024 | 20,40 | 20,97 | 20,00 | 20,97 | 20,97 | 843 |
07 giu 2024 | 21,65 | 22,06 | 21,36 | 21,36 | 21,36 | 620 |
06 giu 2024 | 22,06 | 22,30 | 21,50 | 21,99 | 21,99 | 134 |
05 giu 2024 | 20,44 | 21,95 | 19,91 | 21,72 | 21,72 | 3.980 |
04 giu 2024 | 24,64 | 25,41 | 23,71 | 23,93 | 23,93 | 435 |
03 giu 2024 | 25,10 | 25,99 | 24,80 | 24,95 | 24,95 | 249 |
31 mag 2024 | 26,48 | 26,48 | 24,83 | 25,21 | 25,21 | 2.055 |
30 mag 2024 | 25,83 | 25,83 | 24,99 | 25,46 | 25,46 | 571 |
29 mag 2024 | 24,28 | 24,80 | 24,28 | 24,40 | 24,40 | 464 |
28 mag 2024 | 22,81 | 24,10 | 22,81 | 23,44 | 23,44 | 271 |
24 mag 2024 | 23,21 | 23,21 | 22,45 | 22,71 | 22,71 | 380 |
23 mag 2024 | 23,96 | 24,81 | 22,93 | 22,93 | 22,93 | 444 |
22 mag 2024 | 24,17 | 25,06 | 24,17 | 24,89 | 24,89 | 1.088 |
21 mag 2024 | 24,30 | 25,02 | 24,02 | 24,48 | 24,48 | 240 |
20 mag 2024 | 25,05 | 25,05 | 23,89 | 24,15 | 24,15 | 555 |
17 mag 2024 | 26,09 | 26,09 | 24,92 | 24,92 | 24,92 | 64 |
16 mag 2024 | 25,31 | 25,99 | 25,01 | 25,75 | 25,75 | 2.041 |
15 mag 2024 | 26,58 | 27,47 | 25,28 | 25,28 | 25,28 | 177 |
14 mag 2024 | 25,52 | 27,09 | 25,52 | 26,62 | 26,62 | 202 |
13 mag 2024 | 25,00 | 27,04 | 24,98 | 26,09 | 26,09 | 180 |
10 mag 2024 | 25,34 | 25,65 | 24,85 | 24,96 | 24,96 | 58 |
09 mag 2024 | 25,66 | 25,78 | 25,00 | 25,19 | 25,19 | 799 |
08 mag 2024 | 25,50 | 25,50 | 24,77 | 25,10 | 25,10 | 329 |
07 mag 2024 | 24,71 | 25,49 | 24,51 | 25,29 | 25,29 | 329 |
03 mag 2024 | 26,76 | 26,76 | 25,55 | 25,73 | 25,73 | 258 |
02 mag 2024 | 27,45 | 28,27 | 26,83 | 27,61 | 27,61 | 1.426 |
01 mag 2024 | 26,93 | 27,08 | 25,99 | 26,47 | 26,47 | 243 |
30 apr 2024 | 29,42 | 29,42 | 26,14 | 27,37 | 27,37 | 1.549 |
29 apr 2024 | 34,39 | 36,17 | 33,74 | 35,10 | 35,10 | 2.963 |
26 apr 2024 | 33,28 | 34,25 | 33,28 | 33,28 | 33,28 | 51 |
25 apr 2024 | 33,15 | 33,62 | 33,15 | 33,26 | 33,26 | 420 |
24 apr 2024 | 34,43 | 34,43 | 32,61 | 33,45 | 33,45 | 51 |
23 apr 2024 | 32,65 | 33,52 | 32,51 | 33,26 | 33,26 | 129 |
22 apr 2024 | 32,56 | 32,76 | 31,88 | 32,43 | 32,43 | 135 |
19 apr 2024 | 32,75 | 32,75 | 31,98 | 32,44 | 32,44 | 211 |
18 apr 2024 | 32,43 | 32,43 | 31,72 | 32,42 | 32,42 | 639 |
17 apr 2024 | 32,55 | 33,37 | 32,34 | 32,41 | 32,41 | 464 |
16 apr 2024 | 31,35 | 31,72 | 31,15 | 31,72 | 31,72 | 70 |
15 apr 2024 | 31,51 | 32,00 | 31,28 | 31,41 | 31,41 | 363 |
12 apr 2024 | 31,51 | 32,27 | 31,00 | 31,38 | 31,38 | 138 |
11 apr 2024 | 32,06 | 32,56 | 31,85 | 31,97 | 31,97 | 121 |
10 apr 2024 | 33,49 | 33,49 | 31,75 | 31,86 | 31,86 | 107 |
09 apr 2024 | 33,14 | 34,80 | 33,14 | 34,16 | 34,16 | 310 |
08 apr 2024 | 33,69 | 34,29 | 33,17 | 33,88 | 33,88 | 321 |
05 apr 2024 | 33,81 | 33,81 | 32,42 | 32,51 | 32,51 | 1.119 |
04 apr 2024 | 34,58 | 35,15 | 34,05 | 34,49 | 34,49 | 128 |
03 apr 2024 | 35,12 | 35,39 | 33,88 | 34,33 | 34,33 | 649 |
02 apr 2024 | 36,49 | 36,49 | 35,50 | 35,50 | 35,50 | 908 |
28 mar 2024 | 37,93 | 38,85 | 37,93 | 38,57 | 38,57 | 428 |
27 mar 2024 | 37,56 | 38,81 | 37,56 | 37,97 | 37,97 | 732 |
26 mar 2024 | 36,20 | 36,95 | 35,55 | 36,69 | 36,69 | 385 |
25 mar 2024 | 35,05 | 36,14 | 35,05 | 35,81 | 35,81 | 371 |
22 mar 2024 | 35,52 | 35,90 | 34,60 | 34,74 | 34,74 | 166 |
21 mar 2024 | 36,05 | 36,18 | 34,24 | 35,40 | 35,40 | 89 |
20 mar 2024 | 34,59 | 35,14 | 34,59 | 35,14 | 35,14 | 361 |
19 mar 2024 | 35,73 | 36,14 | 34,97 | 35,21 | 35,21 | 457 |
18 mar 2024 | 36,39 | 36,65 | 35,05 | 36,14 | 36,14 | 494 |
15 mar 2024 | 34,19 | 36,20 | 34,19 | 36,20 | 36,20 | 133 |
14 mar 2024 | 35,80 | 36,22 | 34,33 | 34,33 | 34,33 | 455 |
13 mar 2024 | 36,49 | 37,00 | 35,88 | 36,10 | 36,10 | 163 |
12 mar 2024 | 37,03 | 37,49 | 36,73 | 36,73 | 36,73 | 242 |
11 mar 2024 | 39,59 | 39,69 | 38,00 | 38,00 | 38,00 | 451 |
08 mar 2024 | 38,78 | 40,03 | 38,23 | 40,03 | 40,03 | 161 |
07 mar 2024 | 39,14 | 39,14 | 37,68 | 37,82 | 37,82 | 340 |
06 mar 2024 | 38,80 | 39,14 | 38,03 | 38,49 | 38,49 | 792 |
05 mar 2024 | 38,87 | 40,20 | 38,87 | 39,92 | 39,92 | 188 |
*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...