Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 26,56 | 27,05 | 26,14 | 26,14 | 26,14 | 462.900 |
27 giu 2024 | 26,73 | 27,63 | 26,73 | 26,75 | 26,75 | 501.509 |
26 giu 2024 | 25,88 | 27,22 | 25,87 | 27,22 | 27,22 | 377.500 |
25 giu 2024 | 26,37 | 26,66 | 25,76 | 26,20 | 26,20 | 402.912 |
24 giu 2024 | 26,44 | 26,70 | 25,60 | 25,70 | 25,70 | 482.500 |
21 giu 2024 | 27,02 | 27,17 | 26,52 | 26,74 | 26,74 | 376.050 |
20 giu 2024 | 27,63 | 27,82 | 26,95 | 27,05 | 27,05 | 333.050 |
19 giu 2024 | 27,65 | 27,85 | 27,41 | 27,63 | 27,63 | 299.200 |
18 giu 2024 | 27,03 | 27,68 | 27,03 | 27,49 | 27,49 | 560.250 |
17 giu 2024 | 27,99 | 28,01 | 27,33 | 27,41 | 27,41 | 618.400 |
14 giu 2024 | 27,92 | 28,20 | 27,60 | 28,20 | 28,20 | 376.550 |
13 giu 2024 | 28,30 | 28,54 | 27,80 | 28,02 | 28,02 | 450.000 |
12 giu 2024 | 28,12 | 28,61 | 27,80 | 28,03 | 28,03 | 463.450 |
11 giu 2024 | 28,00 | 28,55 | 27,30 | 28,12 | 28,12 | 579.650 |
07 giu 2024 | 27,27 | 28,93 | 27,27 | 28,60 | 28,60 | 675.300 |
06 giu 2024 | 28,64 | 28,93 | 27,10 | 27,27 | 27,27 | 679.950 |
05 giu 2024 | 29,25 | 29,75 | 28,63 | 28,64 | 28,64 | 414.576 |
04 giu 2024 | 29,81 | 30,09 | 28,98 | 29,53 | 29,53 | 496.500 |
03 giu 2024 | 29,85 | 30,77 | 29,63 | 29,94 | 29,94 | 754.450 |
31 mag 2024 | 30,05 | 30,48 | 29,89 | 30,40 | 30,40 | 325.050 |
30 mag 2024 | 30,31 | 30,48 | 29,85 | 30,05 | 30,05 | 261.480 |
29 mag 2024 | 30,59 | 30,80 | 30,01 | 30,30 | 30,30 | 279.450 |
28 mag 2024 | 30,53 | 30,83 | 30,08 | 30,08 | 30,08 | 278.850 |
27 mag 2024 | 30,55 | 31,09 | 29,99 | 30,72 | 30,72 | 463.250 |
24 mag 2024 | 30,41 | 31,74 | 30,31 | 30,62 | 30,62 | 725.700 |
23 mag 2024 | 31,25 | 31,46 | 30,21 | 30,41 | 30,41 | 479.100 |
22 mag 2024 | 31,61 | 31,98 | 31,33 | 31,51 | 31,51 | 335.100 |
21 mag 2024 | 31,90 | 32,45 | 31,50 | 31,62 | 31,62 | 494.800 |
20 mag 2024 | 31,95 | 32,55 | 31,72 | 31,84 | 31,84 | 502.800 |
17 mag 2024 | 31,95 | 32,14 | 31,39 | 31,87 | 31,87 | 378.700 |
16 mag 2024 | 31,50 | 31,95 | 31,44 | 31,75 | 31,75 | 300.450 |
15 mag 2024 | 31,24 | 31,96 | 31,11 | 31,63 | 31,63 | 353.300 |
14 mag 2024 | 30,74 | 31,63 | 30,73 | 31,41 | 31,41 | 557.750 |
13 mag 2024 | 31,48 | 31,64 | 30,56 | 30,74 | 30,74 | 785.680 |
10 mag 2024 | 32,45 | 32,91 | 31,72 | 31,89 | 31,89 | 476.900 |
09 mag 2024 | 32,08 | 32,68 | 31,72 | 32,45 | 32,45 | 698.300 |
08 mag 2024 | 32,57 | 32,97 | 31,90 | 32,00 | 32,00 | 866.900 |
07 mag 2024 | 32,64 | 33,15 | 32,37 | 32,73 | 32,73 | 856.930 |
06 mag 2024 | 32,95 | 33,09 | 32,15 | 32,95 | 32,95 | 1.245.830 |
30 apr 2024 | 31,50 | 32,92 | 31,15 | 32,48 | 32,48 | 1.294.199 |
29 apr 2024 | 29,95 | 31,74 | 29,56 | 31,62 | 31,62 | 1.174.574 |
26 apr 2024 | 28,98 | 29,84 | 28,48 | 29,82 | 29,82 | 1.245.130 |
25 apr 2024 | 28,60 | 29,49 | 28,58 | 28,81 | 28,81 | 1.017.810 |
24 apr 2024 | 28,77 | 29,38 | 28,27 | 28,85 | 28,85 | 1.773.052 |
23 apr 2024 | 25,80 | 27,16 | 25,80 | 26,95 | 26,95 | 838.262 |
22 apr 2024 | 26,21 | 26,71 | 25,28 | 26,06 | 26,06 | 889.450 |
19 apr 2024 | 26,63 | 28,05 | 26,20 | 26,40 | 26,40 | 936.094 |
18 apr 2024 | 26,35 | 26,96 | 25,60 | 26,31 | 26,31 | 745.600 |
17 apr 2024 | 25,13 | 26,58 | 25,05 | 26,52 | 26,52 | 1.011.962 |
16 apr 2024 | 27,50 | 27,65 | 24,56 | 24,56 | 24,56 | 1.182.820 |
15 apr 2024 | 30,22 | 30,40 | 27,21 | 27,92 | 27,92 | 1.500.052 |
12 apr 2024 | 29,55 | 31,25 | 28,84 | 30,25 | 30,25 | 1.530.070 |
11 apr 2024 | 29,31 | 30,35 | 29,05 | 29,58 | 29,58 | 818.000 |
10 apr 2024 | 30,55 | 31,08 | 29,39 | 29,50 | 29,50 | 1.116.199 |
09 apr 2024 | 31,19 | 31,20 | 29,89 | 30,73 | 30,73 | 1.522.083 |
08 apr 2024 | 32,65 | 34,65 | 31,15 | 31,50 | 31,50 | 2.112.144 |
03 apr 2024 | 31,53 | 33,49 | 30,93 | 33,04 | 33,04 | 2.383.429 |
02 apr 2024 | 30,39 | 33,52 | 30,03 | 32,50 | 32,50 | 2.875.333 |
01 apr 2024 | 29,40 | 30,98 | 29,02 | 30,35 | 30,35 | 2.077.069 |
29 mar 2024 | 28,78 | 29,95 | 28,70 | 29,23 | 29,23 | 1.231.700 |
28 mar 2024 | 27,01 | 30,61 | 26,46 | 30,07 | 30,07 | 3.069.077 |
27 mar 2024 | 26,55 | 31,86 | 26,50 | 29,02 | 29,02 | 3.068.196 |
26 mar 2024 | 26,28 | 26,80 | 26,12 | 26,55 | 26,55 | 309.750 |
25 mar 2024 | 27,08 | 27,14 | 26,31 | 26,35 | 26,35 | 370.897 |
22 mar 2024 | 27,57 | 27,85 | 27,05 | 27,19 | 27,19 | 474.754 |
21 mar 2024 | 27,90 | 28,15 | 27,34 | 27,82 | 27,82 | 471.550 |
20 mar 2024 | 27,69 | 27,84 | 27,31 | 27,81 | 27,81 | 453.700 |
19 mar 2024 | 28,31 | 28,31 | 27,62 | 27,70 | 27,70 | 763.497 |
18 mar 2024 | 27,11 | 27,63 | 27,11 | 27,63 | 27,63 | 508.700 |
15 mar 2024 | 26,82 | 27,20 | 26,75 | 27,11 | 27,11 | 412.150 |
14 mar 2024 | 26,83 | 27,11 | 26,40 | 26,82 | 26,82 | 443.371 |
13 mar 2024 | 27,30 | 27,37 | 26,73 | 26,84 | 26,84 | 574.150 |
12 mar 2024 | 26,69 | 27,29 | 26,51 | 27,29 | 27,29 | 586.495 |
11 mar 2024 | 26,08 | 26,72 | 25,86 | 26,70 | 26,70 | 543.200 |
08 mar 2024 | 25,80 | 26,30 | 25,42 | 26,09 | 26,09 | 792.057 |
07 mar 2024 | 26,06 | 26,49 | 25,71 | 25,73 | 25,73 | 406.050 |
06 mar 2024 | 25,44 | 26,18 | 25,44 | 26,08 | 26,08 | 339.350 |
05 mar 2024 | 26,30 | 26,40 | 25,54 | 25,61 | 25,61 | 363.000 |
04 mar 2024 | 26,89 | 27,09 | 26,06 | 26,30 | 26,30 | 502.900 |
01 mar 2024 | 26,81 | 27,06 | 26,45 | 26,90 | 26,90 | 501.550 |
29 feb 2024 | 25,80 | 26,96 | 25,80 | 26,90 | 26,90 | 656.706 |
28 feb 2024 | 28,09 | 28,56 | 26,04 | 26,10 | 26,10 | 1.155.400 |
27 feb 2024 | 27,69 | 27,97 | 27,14 | 27,97 | 27,97 | 752.300 |
26 feb 2024 | 27,15 | 27,74 | 26,90 | 27,46 | 27,46 | 1.051.590 |
23 feb 2024 | 26,88 | 27,20 | 26,55 | 27,15 | 27,15 | 1.150.734 |
22 feb 2024 | 27,00 | 27,30 | 26,14 | 27,12 | 27,12 | 1.797.594 |
21 feb 2024 | 25,20 | 29,20 | 25,20 | 27,37 | 27,37 | 1.651.150 |
20 feb 2024 | 24,60 | 24,92 | 24,11 | 24,84 | 24,84 | 320.050 |
19 feb 2024 | 23,90 | 25,08 | 23,90 | 24,56 | 24,56 | 623.822 |
08 feb 2024 | 22,13 | 23,98 | 22,13 | 23,90 | 23,90 | 887.900 |
07 feb 2024 | 22,93 | 23,60 | 22,06 | 22,15 | 22,15 | 697.183 |
06 feb 2024 | 22,50 | 23,96 | 21,01 | 23,02 | 23,02 | 713.550 |
05 feb 2024 | 24,00 | 24,59 | 21,88 | 23,12 | 23,12 | 868.429 |
02 feb 2024 | 25,62 | 26,59 | 23,63 | 24,63 | 24,63 | 611.762 |
01 feb 2024 | 25,98 | 26,11 | 25,17 | 25,58 | 25,58 | 442.377 |
31 gen 2024 | 27,99 | 27,99 | 25,82 | 25,98 | 25,98 | 678.929 |
30 gen 2024 | 28,89 | 28,97 | 27,65 | 27,66 | 27,66 | 451.100 |
29 gen 2024 | 30,06 | 30,25 | 28,84 | 28,89 | 28,89 | 383.200 |
26 gen 2024 | 30,13 | 30,63 | 29,68 | 29,70 | 29,70 | 534.000 |
25 gen 2024 | 29,00 | 30,33 | 28,70 | 30,20 | 30,20 | 624.300 |
*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...