Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 27,99 | 27,99 | 27,65 | 27,70 | 27,70 | 3.507.919 |
13 giu 2024 | 27,84 | 28,14 | 27,56 | 27,85 | 27,85 | 3.366.176 |
12 giu 2024 | 27,26 | 27,98 | 27,12 | 27,40 | 27,40 | 5.696.368 |
11 giu 2024 | 27,73 | 27,73 | 27,12 | 27,26 | 27,26 | 1.128.900 |
10 giu 2024 | 27,79 | 27,84 | 27,40 | 27,54 | 27,54 | 1.794.352 |
07 giu 2024 | 27,21 | 27,68 | 27,01 | 27,56 | 27,56 | 3.926.127 |
06 giu 2024 | 26,90 | 27,35 | 26,82 | 27,21 | 27,21 | 4.374.063 |
05 giu 2024 | 25,86 | 26,67 | 25,27 | 26,55 | 26,55 | 6.131.978 |
04 giu 2024 | 27,88 | 27,88 | 24,33 | 25,30 | 25,30 | 9.557.733 |
03 giu 2024 | 27,95 | 28,19 | 27,40 | 27,74 | 27,74 | 7.484.680 |
31 mag 2024 | 26,70 | 27,10 | 26,37 | 26,95 | 26,95 | 3.855.242 |
30 mag 2024 | 27,05 | 27,20 | 26,50 | 26,56 | 26,56 | 3.557.545 |
29 mag 2024 | 27,45 | 27,55 | 27,00 | 27,05 | 27,05 | 3.140.196 |
28 mag 2024 | 27,75 | 27,98 | 27,32 | 27,47 | 27,47 | 2.111.401 |
24 mag 2024 | 27,99 | 28,06 | 27,51 | 27,68 | 27,68 | 2.006.604 |
23 mag 2024 | 28,10 | 28,34 | 27,87 | 27,93 | 27,93 | 3.604.026 |
22 mag 2024 | 28,44 | 28,49 | 27,81 | 28,10 | 28,10 | 2.960.923 |
21 mag 2024 | 28,13 | 28,50 | 27,74 | 28,30 | 28,30 | 3.939.760 |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 27,73 | 27,95 | 27,51 | 27,89 | 27,89 | 2.646.025 |
16 mag 2024 | 27,88 | 27,96 | 27,46 | 27,65 | 27,65 | 2.673.421 |
15 mag 2024 | 27,93 | 28,20 | 27,55 | 27,68 | 27,68 | 2.045.413 |
14 mag 2024 | 27,07 | 27,99 | 27,07 | 27,80 | 27,80 | 2.899.030 |
13 mag 2024 | 27,43 | 27,44 | 26,42 | 27,06 | 27,06 | 2.822.063 |
10 mag 2024 | 27,18 | 27,49 | 26,56 | 27,24 | 27,24 | 4.082.383 |
09 mag 2024 | 27,99 | 28,25 | 27,02 | 27,18 | 27,18 | 4.263.590 |
08 mag 2024 | 27,57 | 28,03 | 27,41 | 27,71 | 27,71 | 4.438.831 |
07 mag 2024 | 28,16 | 28,39 | 27,47 | 27,69 | 27,69 | 6.096.868 |
06 mag 2024 | 29,28 | 29,28 | 27,95 | 28,08 | 28,08 | 4.015.929 |
03 mag 2024 | 29,19 | 29,20 | 28,37 | 28,79 | 28,79 | 9.334.998 |
02 mag 2024 | 30,99 | 31,15 | 28,65 | 29,20 | 29,20 | 14.403.434 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 31,38 | 31,82 | 30,61 | 30,77 | 30,77 | 4.547.365 |
29 apr 2024 | 31,00 | 31,42 | 30,61 | 31,04 | 31,04 | 8.162.319 |
26 apr 2024 | 30,61 | 30,80 | 30,07 | 30,47 | 30,47 | 6.301.106 |
25 apr 2024 | 29,11 | 30,45 | 29,00 | 30,37 | 30,37 | 10.488.722 |
24 apr 2024 | 29,00 | 29,69 | 28,83 | 29,11 | 29,11 | 6.502.646 |
23 apr 2024 | 29,22 | 29,24 | 28,68 | 28,85 | 28,85 | 3.197.167 |
22 apr 2024 | 28,38 | 29,00 | 27,97 | 28,89 | 28,89 | 5.987.200 |
19 apr 2024 | 27,00 | 27,89 | 26,90 | 27,41 | 27,41 | 4.951.410 |
18 apr 2024 | 27,65 | 28,13 | 27,50 | 27,61 | 27,61 | 4.372.382 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 27,31 | 27,94 | 27,21 | 27,59 | 27,59 | 1.392.396 |
15 apr 2024 | 27,11 | 27,95 | 26,90 | 27,72 | 27,72 | 6.483.724 |
12 apr 2024 | 28,80 | 28,99 | 28,25 | 28,40 | 28,40 | 4.332.261 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 29,11 | 29,13 | 28,65 | 28,83 | 28,83 | 4.123.525 |
09 apr 2024 | 29,30 | 29,50 | 28,70 | 28,92 | 28,92 | 7.967.219 |
08 apr 2024 | 29,78 | 29,78 | 28,47 | 28,55 | 28,55 | 23.599.461 |
05 apr 2024 | 29,48 | 29,94 | 29,27 | 29,51 | 29,51 | 3.855.797 |
04 apr 2024 | 29,47 | 29,69 | 28,94 | 29,49 | 29,49 | 5.337.061 |
03 apr 2024 | 28,25 | 29,30 | 28,05 | 29,05 | 29,05 | 6.056.664 |
02 apr 2024 | 27,54 | 28,50 | 27,25 | 28,17 | 28,17 | 11.672.240 |
01 apr 2024 | 27,83 | 29,50 | 27,46 | 29,33 | 29,33 | 8.057.009 |
28 mar 2024 | 27,39 | 28,09 | 26,93 | 27,29 | 27,29 | 5.794.316 |
27 mar 2024 | 28,50 | 28,59 | 27,61 | 27,74 | 27,74 | 3.975.221 |
26 mar 2024 | 28,95 | 28,95 | 28,20 | 28,40 | 28,40 | 2.400.753 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 28,23 | 29,36 | 28,01 | 28,95 | 28,95 | 3.188.581 |
21 mar 2024 | 28,25 | 28,79 | 28,07 | 28,23 | 28,23 | 2.565.809 |
20 mar 2024 | 28,21 | 28,50 | 27,55 | 27,74 | 27,74 | 6.024.493 |
19 mar 2024 | 29,00 | 29,18 | 28,10 | 28,20 | 28,20 | 5.096.155 |
18 mar 2024 | 30,53 | 30,65 | 28,91 | 29,09 | 29,09 | 5.227.029 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 26,20 | 27,82 | 25,27 | 27,22 | 27,22 | 9.078.785 |
13 mar 2024 | 27,88 | 28,44 | 25,70 | 26,21 | 26,21 | 10.007.636 |
12 mar 2024 | 28,41 | 28,68 | 27,53 | 27,72 | 27,72 | 9.935.133 |
11 mar 2024 | 29,96 | 30,10 | 28,25 | 28,45 | 28,45 | 9.213.739 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 30,29 | 30,61 | 29,60 | 29,82 | 29,82 | 6.260.043 |
06 mar 2024 | 31,00 | 31,13 | 30,05 | 30,36 | 30,36 | 7.045.185 |
05 mar 2024 | 31,38 | 32,36 | 30,76 | 32,09 | 32,09 | 7.861.723 |
04 mar 2024 | 32,19 | 32,33 | 31,29 | 31,44 | 31,44 | 3.956.339 |
01 mar 2024 | 32,85 | 32,89 | 32,16 | 32,36 | 32,36 | 2.221.426 |
29 feb 2024 | 31,28 | 32,90 | 30,60 | 32,22 | 32,22 | 7.041.451 |
28 feb 2024 | 32,50 | 32,68 | 30,85 | 31,28 | 31,28 | 9.278.040 |
27 feb 2024 | 33,67 | 33,73 | 32,20 | 32,70 | 32,70 | 10.135.319 |
26 feb 2024 | 33,97 | 34,26 | 32,85 | 34,05 | 34,05 | 9.899.479 |
23 feb 2024 | 33,45 | 33,99 | 32,90 | 33,35 | 33,35 | 7.884.354 |
22 feb 2024 | 30,60 | 33,03 | 30,36 | 32,80 | 32,80 | 5.963.982 |
21 feb 2024 | 31,06 | 31,32 | 29,54 | 29,90 | 29,90 | 6.134.088 |
20 feb 2024 | 31,04 | 31,37 | 30,59 | 30,74 | 30,74 | 5.735.497 |
16 feb 2024 | 34,99 | 35,50 | 34,13 | 34,58 | 34,58 | 4.798.234 |
15 feb 2024 | 34,29 | 34,68 | 33,30 | 34,54 | 34,54 | 4.436.902 |
14 feb 2024 | 33,10 | 34,40 | 32,57 | 34,08 | 34,08 | 3.019.275 |
13 feb 2024 | 32,55 | 33,90 | 31,52 | 33,58 | 33,58 | 6.539.438 |
12 feb 2024 | 35,68 | 35,85 | 32,05 | 32,91 | 32,91 | 6.169.011 |
09 feb 2024 | 37,44 | 37,44 | 34,82 | 35,60 | 35,60 | 7.160.943 |
08 feb 2024 | 37,39 | 39,72 | 36,91 | 37,02 | 37,02 | 10.769.402 |
07 feb 2024 | 37,02 | 37,79 | 36,82 | 36,97 | 36,97 | 3.576.672 |
06 feb 2024 | 37,96 | 38,74 | 36,66 | 36,97 | 36,97 | 2.920.956 |
05 feb 2024 | 38,70 | 39,80 | 37,00 | 37,40 | 37,40 | 9.844.968 |
02 feb 2024 | 38,08 | 40,16 | 37,90 | 38,78 | 38,78 | 13.893.867 |
01 feb 2024 | 34,99 | 37,70 | 34,48 | 37,34 | 37,34 | 20.094.421 |
31 gen 2024 | 34,03 | 35,90 | 33,75 | 34,71 | 34,71 | 14.704.477 |
30 gen 2024 | 33,84 | 34,69 | 33,66 | 33,94 | 33,94 | 12.807.295 |
29 gen 2024 | 34,00 | 34,63 | 33,22 | 33,76 | 33,76 | 12.970.331 |
26 gen 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
25 gen 2024 | 34,82 | 34,93 | 33,22 | 33,80 | 33,80 | 15.310.246 |
24 gen 2024 | 31,00 | 35,22 | 30,80 | 34,79 | 34,79 | 32.757.671 |
*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...