Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 27,79 | 28,50 | 27,02 | 27,48 | 27,48 | 2.149.493 |
27 giu 2024 | 28,70 | 29,00 | 27,50 | 27,61 | 27,61 | 2.788.478 |
26 giu 2024 | 29,00 | 29,70 | 27,40 | 29,48 | 29,48 | 2.910.982 |
25 giu 2024 | 30,33 | 31,27 | 28,51 | 28,84 | 28,84 | 3.578.040 |
24 giu 2024 | 31,40 | 33,64 | 30,40 | 32,20 | 32,20 | 5.187.383 |
21 giu 2024 | 32,29 | 32,29 | 29,39 | 31,74 | 31,74 | 6.055.571 |
20 giu 2024 | 27,21 | 32,35 | 27,20 | 32,35 | 32,35 | 5.414.080 |
19 giu 2024 | 26,97 | 27,40 | 25,90 | 26,96 | 26,96 | 1.071.136 |
18 giu 2024 | 26,18 | 27,31 | 26,17 | 26,82 | 26,82 | 933.319 |
17 giu 2024 | 25,90 | 26,87 | 25,15 | 26,36 | 26,36 | 1.194.297 |
14 giu 2024 | 26,94 | 26,94 | 25,60 | 26,20 | 26,20 | 1.582.184 |
13 giu 2024 | 24,73 | 27,77 | 24,67 | 26,60 | 26,60 | 2.195.351 |
12 giu 2024 | 24,55 | 25,19 | 24,55 | 24,72 | 24,72 | 610.299 |
11 giu 2024 | 23,07 | 24,69 | 22,89 | 24,55 | 24,55 | 564.626 |
07 giu 2024 | 22,66 | 23,50 | 22,65 | 23,30 | 23,30 | 641.528 |
06 giu 2024 | 23,97 | 24,47 | 22,50 | 22,60 | 22,60 | 760.916 |
05 giu 2024 | 24,47 | 24,88 | 23,84 | 23,88 | 23,88 | 431.008 |
04 giu 2024 | 25,80 | 25,89 | 24,07 | 24,48 | 24,48 | 700.265 |
03 giu 2024 | 26,59 | 26,83 | 25,65 | 25,80 | 25,80 | 586.538 |
31 mag 2024 | 25,63 | 26,65 | 25,63 | 26,40 | 26,40 | 604.346 |
30 mag 2024 | 25,27 | 26,03 | 24,92 | 25,75 | 25,75 | 516.933 |
29 mag 2024 | 25,35 | 25,60 | 25,18 | 25,27 | 25,27 | 402.172 |
28 mag 2024 | 25,63 | 26,13 | 25,07 | 25,15 | 25,15 | 498.907 |
27 mag 2024 | 24,60 | 25,55 | 24,08 | 25,52 | 25,52 | 509.962 |
24 mag 2024 | 25,10 | 25,40 | 24,50 | 24,58 | 24,58 | 401.528 |
23 mag 2024 | 25,32 | 25,88 | 25,04 | 25,27 | 25,27 | 549.362 |
22 mag 2024 | 25,27 | 25,57 | 24,95 | 25,53 | 25,53 | 318.016 |
21 mag 2024 | 25,29 | 25,47 | 24,96 | 25,15 | 25,15 | 456.126 |
20 mag 2024 | 25,17 | 25,65 | 25,00 | 25,19 | 25,19 | 402.367 |
17 mag 2024 | 24,31 | 25,22 | 24,31 | 25,17 | 25,17 | 481.723 |
16 mag 2024 | 24,17 | 24,83 | 24,17 | 24,30 | 24,30 | 310.701 |
15 mag 2024 | 24,37 | 24,72 | 24,00 | 24,16 | 24,16 | 297.326 |
14 mag 2024 | 24,33 | 24,90 | 24,30 | 24,47 | 24,47 | 384.779 |
13 mag 2024 | 25,30 | 25,30 | 24,27 | 24,32 | 24,32 | 503.524 |
10 mag 2024 | 26,24 | 26,48 | 25,35 | 25,39 | 25,39 | 432.224 |
09 mag 2024 | 25,79 | 26,46 | 25,79 | 26,23 | 26,23 | 459.213 |
08 mag 2024 | 26,35 | 26,65 | 25,74 | 25,78 | 25,78 | 512.376 |
07 mag 2024 | 26,38 | 26,85 | 26,34 | 26,59 | 26,59 | 408.652 |
06 mag 2024 | 26,69 | 26,82 | 26,30 | 26,51 | 26,51 | 437.222 |
30 apr 2024 | 26,41 | 26,82 | 26,26 | 26,35 | 26,35 | 483.438 |
29 apr 2024 | 26,33 | 26,94 | 26,32 | 26,63 | 26,63 | 960.241 |
26 apr 2024 | 25,51 | 26,77 | 25,35 | 26,70 | 26,70 | 704.954 |
25 apr 2024 | 25,41 | 26,30 | 25,30 | 25,63 | 25,63 | 505.650 |
24 apr 2024 | 24,60 | 25,52 | 24,60 | 25,50 | 25,50 | 549.536 |
23 apr 2024 | 24,35 | 24,89 | 24,05 | 24,79 | 24,79 | 606.622 |
22 apr 2024 | 23,60 | 24,67 | 23,17 | 24,64 | 24,64 | 805.095 |
19 apr 2024 | 24,11 | 24,12 | 23,24 | 23,35 | 23,35 | 545.543 |
18 apr 2024 | 23,90 | 24,73 | 23,28 | 24,17 | 24,17 | 564.501 |
17 apr 2024 | 22,21 | 24,13 | 22,21 | 23,90 | 23,90 | 671.248 |
16 apr 2024 | 24,19 | 24,19 | 22,00 | 22,18 | 22,18 | 776.581 |
15 apr 2024 | 25,17 | 25,63 | 23,87 | 24,23 | 24,23 | 867.714 |
12 apr 2024 | 26,04 | 26,57 | 25,59 | 25,59 | 25,59 | 424.690 |
11 apr 2024 | 26,20 | 26,83 | 26,03 | 26,03 | 26,03 | 559.318 |
10 apr 2024 | 27,13 | 27,17 | 26,09 | 26,23 | 26,23 | 525.881 |
09 apr 2024 | 26,80 | 27,24 | 26,51 | 27,13 | 27,13 | 491.835 |
08 apr 2024 | 28,19 | 28,51 | 26,85 | 26,85 | 26,85 | 734.346 |
03 apr 2024 | 28,66 | 29,00 | 27,81 | 28,49 | 28,49 | 642.250 |
02 apr 2024 | 29,26 | 29,26 | 28,65 | 28,90 | 28,90 | 600.404 |
01 apr 2024 | 28,70 | 29,38 | 28,55 | 29,04 | 29,04 | 727.984 |
29 mar 2024 | 27,72 | 29,18 | 27,72 | 28,75 | 28,75 | 739.516 |
28 mar 2024 | 26,50 | 27,49 | 26,22 | 27,27 | 27,27 | 677.108 |
27 mar 2024 | 28,02 | 28,08 | 26,48 | 26,51 | 26,51 | 746.853 |
26 mar 2024 | 28,63 | 29,07 | 27,67 | 27,87 | 27,87 | 697.471 |
25 mar 2024 | 29,90 | 30,01 | 28,47 | 28,52 | 28,52 | 711.693 |
22 mar 2024 | 30,95 | 30,95 | 29,90 | 29,95 | 29,95 | 745.119 |
21 mar 2024 | 31,18 | 31,65 | 30,21 | 30,72 | 30,72 | 686.920 |
20 mar 2024 | 30,96 | 31,10 | 30,33 | 31,04 | 31,04 | 761.919 |
19 mar 2024 | 30,65 | 31,37 | 30,31 | 30,77 | 30,77 | 966.982 |
18 mar 2024 | 29,55 | 30,69 | 29,55 | 30,64 | 30,64 | 897.001 |
15 mar 2024 | 29,39 | 29,68 | 29,01 | 29,61 | 29,61 | 522.637 |
14 mar 2024 | 29,81 | 30,00 | 28,64 | 29,26 | 29,26 | 791.719 |
13 mar 2024 | 29,92 | 30,40 | 29,70 | 30,03 | 30,03 | 751.572 |
12 mar 2024 | 29,28 | 30,18 | 29,20 | 29,88 | 29,88 | 857.783 |
11 mar 2024 | 28,57 | 29,20 | 28,17 | 29,20 | 29,20 | 642.999 |
08 mar 2024 | 28,04 | 28,79 | 28,03 | 28,57 | 28,57 | 516.472 |
07 mar 2024 | 29,27 | 29,69 | 28,13 | 28,15 | 28,15 | 760.314 |
06 mar 2024 | 28,83 | 29,42 | 28,39 | 28,81 | 28,81 | 624.680 |
05 mar 2024 | 29,22 | 29,97 | 28,71 | 28,85 | 28,85 | 966.804 |
04 mar 2024 | 29,71 | 30,58 | 28,82 | 29,25 | 29,25 | 952.023 |
01 mar 2024 | 29,10 | 29,63 | 28,72 | 29,50 | 29,50 | 1.093.621 |
29 feb 2024 | 27,67 | 29,54 | 27,51 | 29,18 | 29,18 | 1.434.339 |
28 feb 2024 | 30,91 | 31,56 | 27,67 | 27,67 | 27,67 | 1.939.968 |
27 feb 2024 | 29,37 | 31,03 | 28,71 | 30,96 | 30,96 | 1.315.866 |
26 feb 2024 | 28,90 | 30,42 | 28,32 | 29,37 | 29,37 | 1.415.142 |
23 feb 2024 | 27,26 | 28,65 | 27,13 | 28,28 | 28,28 | 1.029.491 |
22 feb 2024 | 26,62 | 27,20 | 26,40 | 27,14 | 27,14 | 709.303 |
21 feb 2024 | 26,34 | 27,59 | 26,07 | 26,61 | 26,61 | 1.010.171 |
20 feb 2024 | 27,27 | 27,27 | 26,08 | 26,49 | 26,49 | 761.713 |
19 feb 2024 | 26,94 | 27,25 | 25,55 | 26,59 | 26,59 | 1.666.982 |
08 feb 2024 | 22,28 | 26,73 | 22,28 | 26,30 | 26,30 | 2.007.851 |
07 feb 2024 | 22,75 | 23,50 | 21,25 | 22,28 | 22,28 | 1.578.413 |
06 feb 2024 | 21,54 | 23,25 | 20,00 | 22,93 | 22,93 | 1.446.657 |
05 feb 2024 | 23,85 | 23,85 | 20,61 | 21,80 | 21,80 | 1.554.038 |
02 feb 2024 | 25,48 | 25,99 | 23,00 | 24,00 | 24,00 | 1.526.307 |
01 feb 2024 | 26,00 | 26,42 | 25,27 | 25,34 | 25,34 | 1.078.461 |
31 gen 2024 | 27,55 | 27,92 | 25,50 | 25,80 | 25,80 | 1.258.806 |
30 gen 2024 | 28,54 | 28,61 | 27,32 | 27,34 | 27,34 | 1.015.815 |
29 gen 2024 | 30,50 | 30,71 | 28,41 | 28,59 | 28,59 | 998.870 |
26 gen 2024 | 30,70 | 30,86 | 29,92 | 30,19 | 30,19 | 543.320 |
25 gen 2024 | 29,13 | 30,69 | 28,90 | 30,60 | 30,60 | 656.287 |
*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...