Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 28,63 | 28,72 | 28,61 | 28,69 | 28,69 | 126 |
25 lug 2024 | 28,46 | 28,60 | 28,33 | 28,60 | 28,60 | 759 |
24 lug 2024 | 28,59 | 28,69 | 28,59 | 28,67 | 28,67 | 360 |
23 lug 2024 | 28,67 | 28,77 | 28,65 | 28,71 | 28,71 | 14 |
22 lug 2024 | 28,65 | 28,75 | 28,64 | 28,69 | 28,69 | 118 |
19 lug 2024 | 28,65 | 28,67 | 28,57 | 28,57 | 28,57 | 188 |
18 lug 2024 | 29,00 | 29,08 | 28,98 | 29,08 | 29,08 | 240 |
17 lug 2024 | 28,86 | 28,89 | 28,72 | 28,85 | 28,85 | 206 |
16 lug 2024 | 28,75 | 28,85 | 28,70 | 28,85 | 28,85 | 1.745 |
15 lug 2024 | 29,43 | 29,50 | 29,37 | 29,42 | 29,42 | 861 |
12 lug 2024 | 29,50 | 29,56 | 29,47 | 29,53 | 29,53 | 331 |
11 lug 2024 | 29,21 | 29,33 | 29,16 | 29,33 | 29,33 | 413 |
10 lug 2024 | 28,96 | 29,13 | 28,95 | 29,10 | 29,10 | 7.823 |
09 lug 2024 | 29,03 | 29,07 | 28,94 | 28,96 | 28,96 | 95 |
08 lug 2024 | 28,97 | 29,13 | 28,97 | 29,05 | 29,05 | 1.189 |
05 lug 2024 | 29,30 | 29,32 | 29,08 | 29,15 | 29,15 | 1.267 |
04 lug 2024 | 29,34 | 29,46 | 29,35 | 29,40 | 29,40 | 168 |
03 lug 2024 | 29,26 | 29,38 | 29,25 | 29,37 | 29,37 | 49 |
02 lug 2024 | 29,09 | 29,16 | 29,05 | 29,14 | 29,14 | 854 |
01 lug 2024 | 29,20 | 29,25 | 29,08 | 29,13 | 29,13 | 1.632 |
28 giu 2024 | 28,98 | 29,07 | 28,95 | 28,97 | 28,97 | 328 |
27 giu 2024 | 28,91 | 28,93 | 28,84 | 28,85 | 28,85 | 517 |
26 giu 2024 | 29,14 | 29,17 | 28,90 | 28,90 | 28,90 | 558 |
25 giu 2024 | 29,21 | 29,25 | 29,09 | 29,09 | 29,09 | 1.092 |
24 giu 2024 | 28,92 | 29,20 | 28,91 | 29,20 | 29,20 | 427 |
21 giu 2024 | 29,01 | 29,06 | 28,90 | 28,94 | 28,94 | 1.119 |
20 giu 2024 | 28,91 | 29,07 | 28,91 | 29,05 | 29,05 | 551 |
19 giu 2024 | 28,90 | 28,91 | 28,86 | 28,90 | 28,90 | 54 |
18 giu 2024 | 28,77 | 28,82 | 28,70 | 28,82 | 28,82 | 607 |
17 giu 2024 | 28,59 | 28,67 | 28,51 | 28,56 | 28,56 | 356 |
14 giu 2024 | 28,73 | 28,76 | 28,48 | 28,58 | 28,58 | 344 |
13 giu 2024 | 28,80 | 28,81 | 28,58 | 28,59 | 28,59 | 262 |
12 giu 2024 | 28,86 | 29,02 | 28,84 | 28,90 | 28,90 | 664 |
11 giu 2024 | 29,13 | 29,14 | 28,81 | 28,91 | 28,91 | 190 |
10 giu 2024 | 29,18 | 29,27 | 29,17 | 29,27 | 29,27 | 13.915 |
07 giu 2024 | 29,35 | 29,36 | 29,20 | 29,35 | 29,35 | 368 |
06 giu 2024 | 29,26 | 29,33 | 29,24 | 29,33 | 29,33 | 730 |
05 giu 2024 | 29,25 | 29,30 | 29,18 | 29,23 | 29,23 | 70 |
04 giu 2024 | 29,37 | 29,40 | 29,17 | 29,25 | 29,25 | 84 |
03 giu 2024 | 29,56 | 29,61 | 29,41 | 29,41 | 29,41 | 1.102 |
31 mag 2024 | 29,23 | 29,26 | 29,17 | 29,21 | 29,21 | 80 |
30 mag 2024 | 28,97 | 29,18 | 28,97 | 29,17 | 29,17 | 77 |
29 mag 2024 | 29,31 | 29,32 | 29,05 | 29,09 | 29,09 | 1.278 |
28 mag 2024 | 29,49 | 29,50 | 29,37 | 29,38 | 29,38 | 491 |
24 mag 2024 | 29,17 | 29,35 | 29,16 | 29,17 | 29,17 | 513 |
23 mag 2024 | 29,48 | 29,48 | 29,32 | 29,34 | 29,34 | 92 |
22 mag 2024 | 29,56 | 29,60 | 29,51 | 29,51 | 29,51 | 34 |
21 mag 2024 | 29,61 | 29,68 | 29,59 | 29,68 | 29,68 | 72 |
20 mag 2024 | 29,73 | 29,77 | 29,70 | 29,72 | 29,72 | 750 |
17 mag 2024 | 29,48 | 29,58 | 29,45 | 29,58 | 29,58 | 598 |
16 mag 2024 | 29,36 | 29,43 | 29,33 | 29,43 | 29,43 | 165 |
15 mag 2024 | 29,33 | 29,41 | 29,26 | 29,35 | 29,35 | 224 |
14 mag 2024 | 29,27 | 29,34 | 29,20 | 29,32 | 29,32 | 251 |
13 mag 2024 | 29,37 | 29,41 | 29,32 | 29,37 | 29,37 | 492 |
10 mag 2024 | 29,20 | 29,33 | 29,22 | 29,22 | 29,22 | 1.081 |
09 mag 2024 | 28,99 | 29,07 | 28,99 | 29,07 | 29,07 | 45 |
08 mag 2024 | 28,89 | 28,94 | 28,77 | 28,92 | 28,92 | 6.752 |
07 mag 2024 | 28,97 | 29,10 | 28,95 | 29,07 | 29,07 | 413 |
03 mag 2024 | 28,63 | 28,67 | 28,55 | 28,61 | 28,61 | 352 |
02 mag 2024 | 28,32 | 28,48 | 28,30 | 28,38 | 28,38 | 751 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 28,35 | 28,42 | 28,18 | 28,18 | 28,18 | 365 |
29 apr 2024 | 28,33 | 28,40 | 28,31 | 28,37 | 28,37 | 1.106 |
26 apr 2024 | 28,14 | 28,29 | 28,14 | 28,23 | 28,23 | 334 |
25 apr 2024 | 28,15 | 28,18 | 27,90 | 27,91 | 27,91 | 5.677 |
24 apr 2024 | 28,17 | 28,19 | 28,01 | 28,01 | 28,01 | 274 |
23 apr 2024 | 28,02 | 28,03 | 27,98 | 28,00 | 28,00 | 2.043 |
22 apr 2024 | 27,86 | 27,95 | 27,82 | 27,90 | 27,90 | 1.660 |
19 apr 2024 | 27,50 | 27,77 | 27,48 | 27,77 | 27,77 | 518 |
18 apr 2024 | 27,63 | 27,72 | 27,58 | 27,70 | 27,70 | 749 |
17 apr 2024 | 27,50 | 27,72 | 27,54 | 27,57 | 27,57 | 346 |
16 apr 2024 | 27,64 | 27,66 | 27,42 | 27,46 | 27,46 | 423 |
15 apr 2024 | 28,08 | 28,20 | 27,98 | 27,98 | 27,98 | 271 |
12 apr 2024 | 28,34 | 28,42 | 28,25 | 28,25 | 28,25 | 251 |
11 apr 2024 | 28,36 | 28,39 | 28,13 | 28,18 | 28,18 | 333 |
10 apr 2024 | 28,49 | 28,55 | 28,23 | 28,32 | 28,32 | 917 |
09 apr 2024 | 28,27 | 28,35 | 28,21 | 28,22 | 28,22 | 2.184 |
08 apr 2024 | 28,06 | 28,26 | 28,07 | 28,19 | 28,19 | 191 |
05 apr 2024 | 28,03 | 28,10 | 28,00 | 28,05 | 28,05 | 24.260 |
04 apr 2024 | 28,18 | 28,35 | 28,17 | 28,31 | 28,31 | 747 |
03 apr 2024 | 28,07 | 28,19 | 28,07 | 28,18 | 28,18 | 8.620 |
02 apr 2024 | 28,28 | 28,35 | 28,10 | 28,12 | 28,12 | 6.516 |
28 mar 2024 | 27,94 | 28,08 | 27,91 | 28,08 | 28,08 | 171 |
27 mar 2024 | 27,71 | 27,84 | 27,69 | 27,82 | 27,82 | 1.640 |
26 mar 2024 | 27,58 | 27,65 | 27,57 | 27,64 | 27,64 | 341 |
25 mar 2024 | 27,52 | 27,64 | 27,50 | 27,64 | 27,64 | 2.890 |
22 mar 2024 | 27,52 | 27,65 | 27,50 | 27,57 | 27,57 | 153 |
21 mar 2024 | 27,69 | 27,75 | 27,57 | 27,65 | 27,65 | 348 |
20 mar 2024 | 27,41 | 27,44 | 27,39 | 27,44 | 27,44 | 4.364 |
19 mar 2024 | 27,28 | 27,46 | 27,26 | 27,44 | 27,44 | 1.219 |
18 mar 2024 | 27,31 | 27,35 | 27,23 | 27,23 | 27,23 | 423 |
15 mar 2024 | 27,36 | 27,40 | 27,34 | 27,38 | 27,38 | 189.751 |
14 mar 2024 | 27,39 | 27,51 | 27,30 | 27,30 | 27,30 | 10.047 |
13 mar 2024 | 27,39 | 27,46 | 27,37 | 27,46 | 27,46 | 141 |
12 mar 2024 | 27,42 | 27,50 | 27,39 | 27,46 | 27,46 | 234 |
11 mar 2024 | 27,25 | 27,28 | 27,16 | 27,28 | 27,28 | 480 |
08 mar 2024 | 27,36 | 27,44 | 27,36 | 27,40 | 27,40 | 13.507 |
07 mar 2024 | 27,14 | 27,35 | 27,13 | 27,26 | 27,26 | 1.125 |
06 mar 2024 | 27,10 | 27,27 | 27,09 | 27,23 | 27,23 | 936 |
05 mar 2024 | 26,99 | 27,16 | 26,97 | 27,14 | 27,14 | 682 |
*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...