Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 27,76 | 27,76 | 27,76 | 27,90 | 27,90 | 1 |
27 giu 2024 | 27,94 | 27,94 | 27,89 | 27,95 | 27,95 | 2 |
26 giu 2024 | 28,29 | 28,29 | 28,29 | 28,05 | 28,05 | 245 |
25 giu 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
24 giu 2024 | 28,13 | 28,13 | 28,02 | 28,43 | 28,43 | 1.500 |
21 giu 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
20 giu 2024 | 28,20 | 28,20 | 28,03 | 28,36 | 28,36 | 1.501 |
19 giu 2024 | 28,41 | 28,41 | 28,38 | 28,52 | 28,52 | 51 |
18 giu 2024 | 28,77 | 28,77 | 28,40 | 28,64 | 28,64 | 172 |
17 giu 2024 | 29,64 | 29,64 | 29,17 | 29,34 | 29,34 | 374 |
14 giu 2024 | 29,76 | 29,76 | 29,25 | 29,51 | 29,51 | 441 |
13 giu 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
12 giu 2024 | 29,66 | 29,66 | 29,66 | 30,15 | 30,15 | 1 |
11 giu 2024 | 29,95 | 29,95 | 29,60 | 29,56 | 29,56 | 176 |
10 giu 2024 | 30,21 | 30,21 | 30,21 | 30,05 | 30,05 | 164 |
07 giu 2024 | 30,64 | 30,64 | 30,10 | 30,34 | 30,34 | 260 |
06 giu 2024 | 30,07 | 30,60 | 30,07 | 30,34 | 30,34 | 1.515 |
05 giu 2024 | 29,82 | 30,30 | 29,81 | 29,69 | 29,69 | 503 |
04 giu 2024 | 29,27 | 29,48 | 29,25 | 29,42 | 29,42 | 350 |
03 giu 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
31 mag 2024 | 29,03 | 29,03 | 28,98 | 29,26 | 29,26 | 1.000 |
30 mag 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
29 mag 2024 | 29,24 | 29,24 | 28,92 | 28,88 | 28,88 | 225 |
28 mag 2024 | 29,21 | 29,21 | 29,21 | 29,01 | 29,01 | 20 |
27 mag 2024 | 29,24 | 29,24 | 29,06 | 29,14 | 29,14 | 120 |
24 mag 2024 | 28,42 | 29,13 | 28,42 | 28,80 | 28,80 | 684 |
23 mag 2024 | 28,11 | 28,11 | 28,11 | 28,29 | 28,29 | 62 |
22 mag 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
21 mag 2024 | 27,68 | 27,68 | 27,21 | 27,44 | 27,44 | 65 |
20 mag 2024 | 27,91 | 27,91 | 27,69 | 27,72 | 27,72 | 5 |
17 mag 2024 | 28,26 | 28,31 | 27,84 | 27,93 | 27,93 | 922 |
16 mag 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
15 mag 2024 | 28,60 | 28,60 | 28,60 | 28,74 | 28,74 | 207 |
14 mag 2024 | 28,67 | 28,68 | 28,43 | 28,59 | 28,59 | 235 |
13 mag 2024 | 28,67 | 28,67 | 28,42 | 28,66 | 28,66 | 133 |
10 mag 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
09 mag 2024 | 28,13 | 28,13 | 28,11 | 28,09 | 28,09 | 20 |
08 mag 2024 | 29,21 | 29,46 | 27,99 | 28,43 | 28,43 | 1.000 |
07 mag 2024 | 27,65 | 27,65 | 27,55 | 28,16 | 28,16 | 767 |
06 mag 2024 | 27,93 | 27,96 | 27,71 | 27,87 | 27,87 | 761 |
03 mag 2024 | 27,88 | 28,00 | 27,88 | 28,01 | 28,01 | 70 |
02 mag 2024 | 28,06 | 28,08 | 28,06 | 28,07 | 28,07 | 84 |
30 apr 2024 | 27,86 | 28,07 | 27,70 | 27,91 | 27,91 | 55 |
29 apr 2024 | 27,55 | 27,55 | 27,53 | 27,68 | 27,68 | 38 |
26 apr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
25 apr 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
24 apr 2024 | 27,46 | 27,46 | 27,46 | 27,33 | 27,33 | 40 |
23 apr 2024 | 27,68 | 27,70 | 27,43 | 27,69 | 27,69 | 91 |
22 apr 2024 | 27,20 | 27,37 | 27,20 | 27,38 | 27,38 | 66 |
19 apr 2024 | 26,46 | 26,46 | 26,45 | 26,88 | 26,88 | 14 |
18 apr 2024 | 26,70 | 26,70 | 26,41 | 26,69 | 26,69 | 116 |
17 apr 2024 | 26,70 | 26,80 | 26,52 | 26,59 | 26,59 | 460 |
16 apr 2024 | 26,34 | 26,45 | 26,34 | 26,66 | 26,66 | 129 |
15 apr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
12 apr 2024 | 25,60 | 25,60 | 25,41 | 25,48 | 25,48 | 107 |
11 apr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
10 apr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
09 apr 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
08 apr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
05 apr 2024 | 25,33 | 25,33 | 25,11 | 25,10 | 25,10 | 104 |
04 apr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
03 apr 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
02 apr 2024 | 24,66 | 24,66 | 24,34 | 24,34 | 24,34 | 10 |
28 mar 2024 | 24,99 | 24,99 | 24,96 | 24,95 | 24,95 | 60 |
27 mar 2024 | 24,99 | 24,99 | 24,91 | 24,93 | 24,93 | 5 |
26 mar 2024 | 24,52 | 24,53 | 24,52 | 24,67 | 24,67 | 22 |
25 mar 2024 | 24,60 | 24,60 | 24,60 | 24,58 | 24,58 | 199 |
22 mar 2024 | 24,60 | 24,60 | 24,57 | 24,73 | 24,73 | 188 |
21 mar 2024 | 24,84 | 24,84 | 24,59 | 24,59 | 24,59 | 11 |
20 mar 2024 | 25,07 | 25,07 | 24,93 | 25,07 | 25,07 | 204 |
19 mar 2024 | 25,03 | 25,03 | 24,90 | 25,31 | 25,31 | 373 |
18 mar 2024 | 25,05 | 25,05 | 25,05 | 25,13 | 25,13 | 4 |
15 mar 2024 | 25,48 | 25,48 | 25,18 | 25,01 | 25,01 | 120 |
14 mar 2024 | 25,18 | 25,18 | 25,18 | 25,17 | 25,17 | 2 |
13 mar 2024 | 25,47 | 25,47 | 25,47 | 25,48 | 25,48 | 1 |
12 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
11 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
08 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
07 mar 2024 | 25,70 | 25,70 | 25,60 | 25,73 | 25,73 | 247 |
06 mar 2024 | 25,44 | 25,44 | 25,02 | 25,05 | 25,05 | 294 |
05 mar 2024 | 24,50 | 25,70 | 24,50 | 25,63 | 25,63 | 577 |
04 mar 2024 | 25,08 | 25,08 | 24,62 | 24,78 | 24,78 | 758 |
01 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
29 feb 2024 | 26,16 | 26,16 | 26,14 | 25,95 | 25,95 | 44 |
28 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
27 feb 2024 | 25,60 | 26,00 | 25,60 | 26,05 | 26,05 | 229 |
26 feb 2024 | 26,00 | 26,18 | 26,00 | 26,04 | 26,04 | 29 |
23 feb 2024 | 25,76 | 25,76 | 25,49 | 25,69 | 25,69 | 142 |
22 feb 2024 | 25,64 | 25,76 | 25,61 | 25,76 | 25,76 | 100 |
21 feb 2024 | 26,86 | 27,04 | 26,86 | 26,23 | 26,23 | 42 |
20 feb 2024 | 26,59 | 26,59 | 26,32 | 26,22 | 26,22 | 742 |
19 feb 2024 | 25,00 | 26,23 | 25,00 | 26,54 | 26,54 | 43 |
16 feb 2024 | 26,63 | 26,63 | 26,28 | 26,50 | 26,50 | 860 |
15 feb 2024 | 26,17 | 26,20 | 26,17 | 26,44 | 26,44 | 82 |
14 feb 2024 | 26,04 | 26,19 | 26,04 | 26,18 | 26,18 | 82 |
13 feb 2024 | 25,53 | 25,53 | 25,51 | 25,46 | 25,46 | 124 |
12 feb 2024 | 25,65 | 25,68 | 25,65 | 25,69 | 25,69 | 54 |
09 feb 2024 | 25,35 | 25,35 | 25,24 | 25,23 | 25,23 | 300 |
08 feb 2024 | 25,45 | 25,45 | 25,45 | 25,35 | 25,35 | 4 |
07 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
*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...