Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 28,80 | 28,92 | 28,33 | 28,54 | 28,54 | 28.710 |
25 lug 2024 | 27,95 | 28,63 | 27,55 | 27,96 | 27,96 | 72.717 |
24 lug 2024 | 27,53 | 28,43 | 27,60 | 28,11 | 28,11 | 1.551.170 |
23 lug 2024 | 27,05 | 27,90 | 27,02 | 27,72 | 27,72 | 542.079 |
22 lug 2024 | 26,25 | 27,25 | 25,94 | 26,81 | 26,81 | 194.645 |
19 lug 2024 | 25,39 | 26,55 | 23,84 | 24,69 | 24,69 | 431.034 |
18 lug 2024 | 23,33 | 23,76 | 23,00 | 23,36 | 23,36 | 505.178 |
17 lug 2024 | 23,21 | 23,53 | 22,90 | 23,19 | 23,19 | 302.687 |
16 lug 2024 | 23,40 | 23,65 | 23,18 | 23,41 | 23,41 | 291.742 |
15 lug 2024 | 24,38 | 24,55 | 23,30 | 24,12 | 24,12 | 144.245 |
12 lug 2024 | 24,05 | 24,55 | 23,90 | 24,30 | 24,30 | 144.856 |
11 lug 2024 | 23,73 | 24,14 | 23,45 | 23,89 | 23,89 | 183.816 |
10 lug 2024 | 23,63 | 24,22 | 23,73 | 23,73 | 23,73 | 100.362 |
09 lug 2024 | 24,45 | 24,66 | 23,70 | 23,83 | 23,83 | 165.577 |
08 lug 2024 | 24,75 | 25,06 | 24,42 | 24,66 | 24,66 | 140.902 |
05 lug 2024 | 23,91 | 24,84 | 24,23 | 24,76 | 24,76 | 70.422 |
04 lug 2024 | 24,00 | 24,36 | 23,58 | 23,99 | 23,99 | 176.869 |
03 lug 2024 | 24,75 | 24,72 | 23,24 | 23,81 | 23,81 | 566.488 |
02 lug 2024 | 26,69 | 27,04 | 26,39 | 26,47 | 26,47 | 179.091 |
01 lug 2024 | 26,16 | 26,71 | 25,54 | 26,64 | 26,64 | 114.922 |
28 giu 2024 | 25,25 | 26,03 | 25,01 | 25,70 | 25,70 | 176.561 |
27 giu 2024 | 25,08 | 25,32 | 24,76 | 25,28 | 25,28 | 62.322 |
26 giu 2024 | 24,42 | 25,89 | 24,47 | 25,17 | 25,17 | 151.848 |
25 giu 2024 | 24,32 | 24,56 | 23,82 | 24,00 | 24,00 | 105.957 |
24 giu 2024 | 23,45 | 24,51 | 23,54 | 23,97 | 23,97 | 24.065.630 |
21 giu 2024 | - | - | - | - | - | - |
20 giu 2024 | 21,92 | 23,77 | 22,02 | 23,27 | 23,27 | 307.735 |
19 giu 2024 | 23,15 | 23,09 | 22,02 | 22,22 | 22,22 | 221.429 |
18 giu 2024 | 23,52 | 23,90 | 23,25 | 23,33 | 23,33 | 81.681 |
17 giu 2024 | 23,04 | 23,58 | 22,86 | 23,19 | 23,19 | 95.776 |
14 giu 2024 | 23,56 | 23,92 | 22,91 | 23,02 | 23,02 | 288.565 |
13 giu 2024 | 23,86 | 24,32 | 23,36 | 23,85 | 23,85 | 293.495 |
12 giu 2024 | 22,84 | 23,95 | 22,37 | 23,78 | 23,78 | 130.771 |
11 giu 2024 | 22,93 | 23,84 | 22,72 | 22,78 | 22,78 | 181.323 |
10 giu 2024 | 23,16 | 23,34 | 22,58 | 22,89 | 22,89 | 135.326 |
07 giu 2024 | 23,22 | 23,61 | 22,68 | 23,27 | 23,27 | 131.822 |
06 giu 2024 | - | - | - | - | - | - |
05 giu 2024 | 23,25 | 23,18 | 22,76 | 22,87 | 22,87 | 54.904 |
04 giu 2024 | 23,08 | 23,25 | 22,63 | 22,67 | 22,67 | 85.305 |
03 giu 2024 | 23,44 | 23,69 | 23,08 | 23,45 | 23,45 | 222.137 |
31 mag 2024 | 23,66 | 23,98 | 22,96 | 23,05 | 23,05 | 365.132 |
30 mag 2024 | 23,32 | 24,28 | 23,29 | 23,97 | 23,97 | 447.934 |
29 mag 2024 | 24,23 | 24,30 | 23,40 | 23,57 | 23,57 | 77.477 |
28 mag 2024 | 23,15 | 24,40 | 23,47 | 24,25 | 24,25 | 86.195 |
24 mag 2024 | 21,64 | 21,79 | 21,39 | 21,64 | 21,64 | 5.918.791 |
23 mag 2024 | 22,26 | 22,42 | 21,75 | 22,24 | 22,24 | 89.779 |
22 mag 2024 | 22,05 | 22,34 | 21,86 | 22,20 | 22,20 | 146.308 |
21 mag 2024 | 23,52 | 23,55 | 21,88 | 22,33 | 22,33 | 177.894 |
20 mag 2024 | 23,58 | 24,18 | 23,39 | 24,06 | 24,06 | 193.520 |
17 mag 2024 | 23,60 | 23,97 | 23,37 | 23,39 | 23,39 | 147.921 |
16 mag 2024 | 22,86 | 23,93 | 22,93 | 23,62 | 23,62 | 264.618 |
15 mag 2024 | 22,75 | 22,95 | 22,49 | 22,85 | 22,85 | 219.121 |
14 mag 2024 | 21,97 | 22,69 | 21,47 | 22,11 | 22,11 | 477.203 |
13 mag 2024 | 21,50 | 22,13 | 21,31 | 21,70 | 21,70 | 542.451 |
10 mag 2024 | 22,20 | 22,25 | 21,55 | 21,66 | 21,66 | 134.234 |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 21,41 | 22,52 | 21,23 | 21,86 | 21,86 | 692.701 |
07 mag 2024 | 22,88 | 23,34 | 21,18 | 21,39 | 21,39 | 977.747 |
03 mag 2024 | 26,01 | 26,88 | 25,71 | 26,51 | 26,51 | 37.148 |
02 mag 2024 | 25,57 | 26,08 | 25,26 | 25,56 | 25,56 | 1.603.198 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 27,06 | 27,10 | 25,52 | 25,87 | 25,87 | 346.568 |
29 apr 2024 | 26,72 | 27,13 | 26,62 | 26,92 | 26,92 | 135.354 |
26 apr 2024 | 25,56 | 26,48 | 25,39 | 25,55 | 25,55 | 194.131 |
25 apr 2024 | 25,62 | 26,02 | 24,91 | 25,25 | 25,25 | 3.695.613 |
24 apr 2024 | 26,05 | 26,20 | 25,69 | 25,89 | 25,89 | 2.655.993 |
23 apr 2024 | 25,16 | 25,99 | 25,32 | 25,32 | 25,32 | 233.543 |
22 apr 2024 | 24,42 | 25,44 | 24,30 | 25,31 | 25,31 | 3.648.551 |
19 apr 2024 | 24,24 | 24,51 | 24,04 | 24,27 | 24,27 | 471.586 |
18 apr 2024 | 24,73 | 24,88 | 24,33 | 24,69 | 24,69 | 425.404 |
17 apr 2024 | 25,75 | 25,92 | 24,64 | 25,33 | 25,33 | 341.768 |
16 apr 2024 | 25,22 | 25,79 | 24,76 | 25,56 | 25,56 | 499.829 |
15 apr 2024 | 26,64 | 26,80 | 25,74 | 26,17 | 26,17 | 285.813 |
12 apr 2024 | 27,38 | 28,06 | 26,31 | 26,31 | 26,31 | 388.865 |
11 apr 2024 | 25,57 | 26,83 | 25,50 | 25,88 | 25,88 | 2.185.412 |
10 apr 2024 | 26,25 | 28,01 | 25,96 | 26,29 | 26,29 | 1.024.519 |
09 apr 2024 | 25,49 | 26,61 | 25,10 | 25,92 | 25,92 | 438.137 |
08 apr 2024 | 25,17 | 25,49 | 24,43 | 25,10 | 25,10 | 5.873.811 |
05 apr 2024 | 25,06 | 25,41 | 24,94 | 25,29 | 25,29 | 174.866 |
04 apr 2024 | 24,58 | 25,90 | 24,52 | 25,21 | 25,21 | 1.998.588 |
03 apr 2024 | 24,87 | 25,02 | 23,57 | 24,26 | 24,26 | 250.908 |
02 apr 2024 | 26,70 | 26,93 | 24,82 | 25,40 | 25,40 | 1.121.984 |
28 mar 2024 | 26,56 | 27,14 | 26,44 | 26,96 | 26,96 | 320.338 |
27 mar 2024 | 25,50 | 26,58 | 25,43 | 26,54 | 26,54 | 378.966 |
26 mar 2024 | 24,41 | 25,21 | 24,19 | 25,19 | 25,19 | 375.169 |
25 mar 2024 | 24,92 | 24,92 | 24,37 | 24,52 | 24,52 | 854.067 |
22 mar 2024 | 24,00 | 24,43 | 23,84 | 24,25 | 24,25 | 280.543 |
21 mar 2024 | 24,29 | 24,74 | 23,90 | 24,15 | 24,15 | 281.448 |
20 mar 2024 | 23,82 | 24,17 | 23,53 | 23,81 | 23,81 | 482.066 |
19 mar 2024 | 24,10 | 24,13 | 23,70 | 24,05 | 24,05 | 619.213 |
18 mar 2024 | 24,67 | 25,02 | 24,01 | 24,54 | 24,54 | 365.540 |
15 mar 2024 | 24,92 | 25,31 | 24,48 | 24,55 | 24,55 | 307.674 |
14 mar 2024 | 24,92 | 25,25 | 24,75 | 24,84 | 24,84 | 385.477 |
13 mar 2024 | 25,58 | 25,58 | 24,80 | 25,05 | 25,05 | 9.659.459 |
12 mar 2024 | 25,60 | 25,83 | 25,01 | 25,66 | 25,66 | 139.026 |
11 mar 2024 | 25,34 | 25,56 | 25,18 | 25,47 | 25,47 | 207.180 |
08 mar 2024 | 25,38 | 26,00 | 25,13 | 25,54 | 25,54 | 252.923 |
07 mar 2024 | 24,86 | 25,67 | 24,40 | 25,63 | 25,63 | 2.034.707 |
06 mar 2024 | 24,71 | 25,07 | 24,64 | 24,87 | 24,87 | 204.621 |
05 mar 2024 | 25,76 | 25,85 | 24,81 | 25,19 | 25,19 | 666.980 |
*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...