Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 32,06 | 32,35 | 32,21 | 32,33 | 32,33 | 66 |
25 lug 2024 | 31,79 | 32,06 | 31,63 | 31,70 | 31,70 | 831 |
24 lug 2024 | 31,83 | 31,84 | 31,68 | 31,69 | 31,69 | 1.319 |
23 lug 2024 | 31,50 | 31,77 | 31,06 | 31,77 | 31,77 | 4.269 |
22 lug 2024 | 31,73 | 31,87 | 31,72 | 31,87 | 31,87 | 956 |
19 lug 2024 | 31,69 | 31,87 | 31,60 | 31,61 | 31,61 | 21.223 |
18 lug 2024 | 31,98 | 32,26 | 31,89 | 32,19 | 32,19 | 58 |
17 lug 2024 | 32,25 | 32,24 | 32,01 | 32,03 | 32,03 | 117 |
16 lug 2024 | 32,27 | 32,26 | 32,17 | 32,26 | 32,26 | 64 |
15 lug 2024 | 32,24 | 32,22 | 32,08 | 32,12 | 32,12 | 3.255 |
12 lug 2024 | 32,01 | 32,12 | 31,92 | 32,10 | 32,10 | 5.945 |
11 lug 2024 | 32,12 | 32,10 | 31,98 | 32,03 | 32,03 | 839 |
10 lug 2024 | 32,00 | 32,10 | 31,96 | 32,08 | 32,08 | 1.654 |
09 lug 2024 | 32,22 | 32,20 | 32,15 | 32,18 | 32,18 | 4.513 |
08 lug 2024 | 32,04 | 32,06 | 31,97 | 32,02 | 32,02 | 343 |
05 lug 2024 | 31,94 | 32,10 | 32,00 | 32,00 | 32,00 | 67 |
04 lug 2024 | 32,05 | 32,08 | 31,95 | 31,95 | 31,95 | 9.095 |
03 lug 2024 | 32,01 | 32,03 | 31,93 | 32,01 | 32,01 | 24 |
02 lug 2024 | 31,96 | 31,97 | 31,83 | 31,95 | 31,95 | 63 |
01 lug 2024 | 31,88 | 31,99 | 31,80 | 31,99 | 31,99 | 228 |
28 giu 2024 | 31,99 | 32,03 | 31,89 | 31,89 | 31,89 | 730 |
27 giu 2024 | 31,66 | 31,88 | 31,63 | 31,88 | 31,88 | 4.184 |
26 giu 2024 | 31,41 | 31,60 | 31,48 | 31,48 | 31,48 | 81.549 |
25 giu 2024 | 31,20 | 31,45 | 31,33 | 31,42 | 31,42 | 127 |
24 giu 2024 | 31,39 | 31,44 | 31,32 | 31,44 | 31,44 | 59 |
21 giu 2024 | 31,30 | 31,44 | 31,23 | 31,24 | 31,24 | 9 |
20 giu 2024 | 31,33 | 31,34 | 31,23 | 31,29 | 31,29 | 3.293 |
19 giu 2024 | 31,50 | 31,40 | 31,17 | 31,22 | 31,22 | 1.703 |
18 giu 2024 | 31,52 | 31,59 | 31,42 | 31,56 | 31,56 | 820 |
17 giu 2024 | 31,58 | 31,53 | 31,44 | 31,44 | 31,44 | 157 |
14 giu 2024 | 31,24 | 31,40 | 31,14 | 31,40 | 31,40 | 173 |
13 giu 2024 | 30,87 | 30,91 | 30,78 | 30,91 | 30,91 | 217 |
12 giu 2024 | 31,23 | 30,96 | 30,81 | 30,82 | 30,82 | 23 |
11 giu 2024 | 30,84 | 30,83 | 30,72 | 30,73 | 30,73 | 867 |
10 giu 2024 | 30,78 | 30,78 | 30,64 | 30,70 | 30,70 | 428 |
07 giu 2024 | 30,00 | 30,45 | 30,12 | 30,43 | 30,43 | 2.625 |
06 giu 2024 | 29,80 | 29,85 | 29,68 | 29,73 | 29,73 | 1.617 |
05 giu 2024 | 29,36 | 29,52 | 29,07 | 29,45 | 29,45 | 8.459 |
04 giu 2024 | 27,46 | 28,95 | 27,75 | 28,51 | 28,51 | 71.952 |
03 giu 2024 | 30,48 | 30,75 | 30,56 | 30,56 | 30,56 | 25.877 |
31 mag 2024 | 29,87 | 29,64 | 29,50 | 29,55 | 29,55 | 37.631 |
30 mag 2024 | 29,69 | 29,77 | 29,61 | 29,66 | 29,66 | 226 |
29 mag 2024 | 29,97 | 29,93 | 29,77 | 29,93 | 29,93 | 31 |
28 mag 2024 | 30,13 | 30,09 | 29,84 | 29,97 | 29,97 | 41.872 |
24 mag 2024 | 30,44 | 30,44 | 30,31 | 30,42 | 30,42 | 26 |
23 mag 2024 | 30,00 | 30,32 | 30,08 | 30,23 | 30,23 | 311 |
22 mag 2024 | 29,79 | 29,95 | 29,80 | 29,90 | 29,90 | 176 |
21 mag 2024 | 29,83 | 29,83 | 29,70 | 29,80 | 29,80 | 18 |
20 mag 2024 | 29,74 | 29,81 | 29,67 | 29,81 | 29,81 | 141 |
17 mag 2024 | 29,48 | 29,60 | 29,48 | 29,58 | 29,58 | 34 |
16 mag 2024 | 29,19 | 29,36 | 28,98 | 29,34 | 29,34 | 2.482 |
15 mag 2024 | 29,22 | 29,21 | 29,11 | 29,15 | 29,15 | 822 |
14 mag 2024 | 29,49 | 29,25 | 29,16 | 29,19 | 29,19 | 41 |
13 mag 2024 | 28,71 | 29,03 | 28,77 | 29,03 | 29,03 | 7 |
10 mag 2024 | 29,00 | 28,97 | 28,80 | 28,92 | 28,92 | 29 |
09 mag 2024 | 29,28 | 29,22 | 28,92 | 28,95 | 28,95 | 109 |
08 mag 2024 | 29,25 | 29,37 | 29,30 | 29,37 | 29,37 | 4 |
07 mag 2024 | 29,21 | 29,14 | 29,00 | 29,14 | 29,14 | 69 |
03 mag 2024 | 29,65 | 29,82 | 29,50 | 29,63 | 29,63 | 111 |
02 mag 2024 | 29,85 | 29,92 | 29,74 | 29,80 | 29,80 | 18 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 29,90 | 29,88 | 29,61 | 29,69 | 29,69 | 21.227 |
29 apr 2024 | 29,57 | 29,69 | 29,58 | 29,68 | 29,68 | 5.040 |
26 apr 2024 | 29,54 | 29,60 | 29,39 | 29,60 | 29,60 | 443 |
25 apr 2024 | 29,32 | 29,48 | 29,25 | 29,39 | 29,39 | 95 |
24 apr 2024 | 29,46 | 29,49 | 29,31 | 29,34 | 29,34 | 196 |
23 apr 2024 | 29,44 | 29,51 | 29,33 | 29,38 | 29,38 | 612 |
22 apr 2024 | 29,28 | 29,45 | 29,22 | 29,41 | 29,41 | 271 |
19 apr 2024 | 28,59 | 29,05 | 28,74 | 29,02 | 29,02 | 41 |
18 apr 2024 | 29,15 | 29,26 | 28,81 | 28,91 | 28,91 | 21.507 |
17 apr 2024 | 29,10 | 29,11 | 28,95 | 28,95 | 28,95 | 70 |
16 apr 2024 | 29,27 | 29,18 | 29,00 | 29,10 | 29,10 | 3.726 |
15 apr 2024 | 29,42 | 29,43 | 29,21 | 29,23 | 29,23 | 30.332 |
12 apr 2024 | 29,60 | 29,71 | 29,44 | 29,45 | 29,45 | 2.474 |
11 apr 2024 | 29,45 | 29,46 | 29,31 | 29,40 | 29,40 | 270 |
10 apr 2024 | 29,34 | 29,36 | 29,20 | 29,35 | 29,35 | 1.094 |
09 apr 2024 | 29,34 | 29,27 | 29,15 | 29,18 | 29,18 | 24 |
08 apr 2024 | 29,15 | 29,35 | 29,18 | 29,32 | 29,32 | 144 |
05 apr 2024 | 29,03 | 29,15 | 28,95 | 29,09 | 29,09 | 1.082 |
04 apr 2024 | 28,89 | 29,04 | 28,86 | 29,00 | 29,00 | 71 |
03 apr 2024 | 29,23 | 29,24 | 29,00 | 29,06 | 29,06 | 308 |
02 apr 2024 | 29,15 | 29,24 | 29,04 | 29,06 | 29,06 | 229 |
28 mar 2024 | 28,90 | 28,98 | 28,82 | 28,88 | 28,88 | 36 |
27 mar 2024 | 28,60 | 28,58 | 28,52 | 28,55 | 28,55 | 32 |
26 mar 2024 | 28,39 | 28,40 | 28,34 | 28,38 | 28,38 | 4.431 |
25 mar 2024 | 28,27 | 28,28 | 28,18 | 28,23 | 28,23 | 1.451 |
22 mar 2024 | 28,33 | 28,44 | 28,25 | 28,25 | 28,25 | 18 |
21 mar 2024 | 28,02 | 28,19 | 27,98 | 28,15 | 28,15 | 65 |
20 mar 2024 | 27,97 | 27,94 | 27,84 | 27,93 | 27,93 | 489 |
19 mar 2024 | 27,89 | 28,01 | 27,82 | 27,84 | 27,84 | 4.174 |
18 mar 2024 | 28,25 | 28,25 | 28,13 | 28,16 | 28,16 | 43.717 |
15 mar 2024 | 28,08 | 28,20 | 28,01 | 28,01 | 28,01 | 7.919 |
14 mar 2024 | 28,06 | 28,20 | 28,09 | 28,17 | 28,17 | 11.125 |
13 mar 2024 | 28,15 | 28,06 | 27,70 | 27,70 | 27,70 | 973 |
12 mar 2024 | 28,74 | 28,76 | 28,64 | 28,70 | 28,70 | 1.623 |
11 mar 2024 | 28,88 | 28,86 | 28,73 | 28,73 | 28,73 | 21.762 |
08 mar 2024 | 28,98 | 29,08 | 28,94 | 29,04 | 29,04 | 13 |
07 mar 2024 | 29,07 | 29,07 | 28,90 | 28,97 | 28,97 | 699 |
06 mar 2024 | 28,73 | 29,02 | 28,71 | 28,92 | 28,92 | 27.747 |
05 mar 2024 | 28,90 | 28,99 | 28,80 | 28,84 | 28,84 | 128 |
*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...