Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 25,81 | 26,01 | 25,62 | 25,78 | 25,78 | 364.928 |
27 giu 2024 | 26,42 | 26,68 | 25,71 | 25,72 | 25,72 | 433.729 |
26 giu 2024 | 26,00 | 26,57 | 25,60 | 26,49 | 26,49 | 648.878 |
25 giu 2024 | 25,98 | 26,25 | 25,50 | 26,00 | 26,00 | 352.373 |
24 giu 2024 | 27,00 | 27,00 | 25,89 | 25,89 | 25,89 | 623.219 |
21 giu 2024 | 27,50 | 27,61 | 26,90 | 27,11 | 27,11 | 739.393 |
20 giu 2024 | 27,11 | 27,85 | 27,10 | 27,50 | 27,50 | 1.075.155 |
19 giu 2024 | 27,60 | 27,60 | 26,92 | 27,07 | 27,07 | 347.979 |
18 giu 2024 | 26,80 | 27,09 | 26,68 | 27,00 | 27,00 | 554.208 |
17 giu 2024 | 27,54 | 28,00 | 26,89 | 26,94 | 26,94 | 1.152.475 |
14 giu 2024 | 27,88 | 27,94 | 27,33 | 27,74 | 27,74 | 697.747 |
13 giu 2024 | 27,30 | 28,30 | 27,30 | 27,96 | 27,96 | 830.875 |
12 giu 2024 | 27,93 | 28,24 | 27,58 | 27,97 | 27,97 | 683.090 |
11 giu 2024 | 28,01 | 28,30 | 27,26 | 27,79 | 27,79 | 811.828 |
07 giu 2024 | 27,76 | 28,46 | 27,60 | 28,19 | 28,19 | 383.685 |
06 giu 2024 | 29,20 | 29,20 | 27,58 | 27,78 | 27,78 | 1.180.113 |
05 giu 2024 | 29,25 | 29,75 | 28,82 | 28,97 | 28,97 | 743.336 |
04 giu 2024 | 29,85 | 29,85 | 29,03 | 29,19 | 29,19 | 684.434 |
03 giu 2024 | 30,82 | 31,04 | 29,33 | 29,59 | 29,59 | 1.646.519 |
31 mag 2024 | 30,60 | 31,63 | 30,00 | 30,93 | 30,93 | 2.753.426 |
30 mag 2024 | 29,11 | 29,93 | 28,60 | 29,69 | 29,69 | 1.206.030 |
29 mag 2024 | 29,95 | 30,14 | 29,22 | 29,29 | 29,29 | 907.891 |
28 mag 2024 | 29,00 | 30,48 | 29,00 | 30,19 | 30,19 | 1.788.505 |
27 mag 2024 | 28,80 | 28,98 | 28,15 | 28,75 | 28,75 | 522.424 |
24 mag 2024 | 28,92 | 29,25 | 28,50 | 28,71 | 28,71 | 532.517 |
23 mag 2024 | 29,39 | 29,40 | 28,68 | 28,75 | 28,75 | 517.179 |
22 mag 2024 | 29,60 | 29,70 | 29,18 | 29,49 | 29,49 | 435.463 |
21 mag 2024 | 30,11 | 30,11 | 29,12 | 29,32 | 29,32 | 715.692 |
20 mag 2024 | 29,72 | 30,23 | 29,66 | 29,96 | 29,96 | 671.191 |
17 mag 2024 | 29,59 | 29,79 | 29,40 | 29,72 | 29,72 | 534.791 |
16 mag 2024 | 29,89 | 29,89 | 29,46 | 29,55 | 29,55 | 533.569 |
15 mag 2024 | 29,91 | 30,00 | 29,40 | 29,55 | 29,55 | 688.227 |
14 mag 2024 | 30,02 | 30,50 | 29,91 | 30,00 | 30,00 | 662.237 |
13 mag 2024 | 31,39 | 31,39 | 30,02 | 30,09 | 30,09 | 1.493.167 |
10 mag 2024 | 31,75 | 32,22 | 31,31 | 31,39 | 31,39 | 1.040.620 |
09 mag 2024 | 32,33 | 32,33 | 31,49 | 31,75 | 31,75 | 2.000.985 |
08 mag 2024 | 30,79 | 32,88 | 30,79 | 32,35 | 32,35 | 3.190.013 |
07 mag 2024 | 30,30 | 31,02 | 30,01 | 30,80 | 30,80 | 1.093.670 |
06 mag 2024 | 30,00 | 30,38 | 29,80 | 30,18 | 30,18 | 896.715 |
30 apr 2024 | 29,35 | 30,01 | 28,92 | 29,85 | 29,85 | 1.516.502 |
29 apr 2024 | 28,40 | 29,55 | 28,30 | 29,53 | 29,53 | 1.045.248 |
26 apr 2024 | 27,94 | 28,50 | 27,70 | 28,44 | 28,44 | 657.919 |
25 apr 2024 | 27,83 | 28,20 | 27,75 | 27,97 | 27,97 | 572.557 |
24 apr 2024 | 27,99 | 27,99 | 27,53 | 27,83 | 27,83 | 520.041 |
23 apr 2024 | 27,75 | 28,09 | 27,30 | 27,78 | 27,78 | 530.638 |
22 apr 2024 | 27,51 | 28,13 | 27,06 | 27,63 | 27,63 | 551.544 |
19 apr 2024 | 27,68 | 28,03 | 27,45 | 27,51 | 27,51 | 486.708 |
18 apr 2024 | 28,26 | 28,36 | 27,61 | 28,14 | 28,14 | 673.287 |
17 apr 2024 | 27,26 | 28,40 | 27,26 | 28,01 | 28,01 | 671.606 |
16 apr 2024 | 28,70 | 28,70 | 26,85 | 26,90 | 26,90 | 872.225 |
15 apr 2024 | 29,61 | 29,96 | 28,03 | 28,77 | 28,77 | 1.094.661 |
12 apr 2024 | 29,96 | 30,31 | 29,54 | 29,63 | 29,63 | 363.120 |
11 apr 2024 | 30,10 | 30,48 | 29,83 | 29,96 | 29,96 | 663.497 |
10 apr 2024 | 31,04 | 31,04 | 30,03 | 30,13 | 30,13 | 749.123 |
09 apr 2024 | 30,01 | 31,08 | 30,01 | 31,04 | 31,04 | 752.741 |
08 apr 2024 | 31,12 | 31,48 | 30,09 | 30,17 | 30,17 | 857.890 |
03 apr 2024 | 31,44 | 31,77 | 31,24 | 31,40 | 31,40 | 714.098 |
02 apr 2024 | 31,22 | 31,45 | 30,95 | 31,30 | 31,30 | 593.240 |
01 apr 2024 | 30,72 | 31,46 | 30,72 | 31,45 | 31,45 | 688.910 |
29 mar 2024 | 30,30 | 30,71 | 30,09 | 30,56 | 30,56 | 344.920 |
28 mar 2024 | 29,61 | 30,67 | 29,60 | 30,22 | 30,22 | 865.381 |
27 mar 2024 | 30,57 | 31,76 | 30,09 | 30,09 | 30,09 | 1.461.582 |
26 mar 2024 | 31,25 | 31,44 | 30,28 | 30,57 | 30,57 | 921.688 |
25 mar 2024 | 32,26 | 32,59 | 31,20 | 31,25 | 31,25 | 996.982 |
22 mar 2024 | 33,20 | 33,20 | 32,01 | 32,25 | 32,25 | 1.519.132 |
21 mar 2024 | 33,02 | 34,08 | 32,82 | 33,35 | 33,35 | 1.825.894 |
20 mar 2024 | 33,00 | 33,42 | 32,65 | 33,18 | 33,18 | 1.760.211 |
19 mar 2024 | 33,50 | 33,68 | 32,88 | 32,94 | 32,94 | 1.760.568 |
18 mar 2024 | 31,50 | 34,00 | 31,19 | 33,68 | 33,68 | 3.924.194 |
15 mar 2024 | 31,01 | 31,70 | 30,82 | 31,24 | 31,24 | 1.171.620 |
14 mar 2024 | 32,15 | 32,79 | 30,98 | 31,18 | 31,18 | 1.656.720 |
13 mar 2024 | 32,00 | 32,01 | 31,33 | 31,82 | 31,82 | 1.169.246 |
12 mar 2024 | 31,29 | 32,18 | 31,28 | 31,90 | 31,90 | 1.537.914 |
11 mar 2024 | 30,30 | 31,30 | 30,11 | 31,30 | 31,30 | 1.227.994 |
08 mar 2024 | 31,10 | 31,11 | 30,20 | 30,27 | 30,27 | 675.960 |
07 mar 2024 | 31,41 | 31,67 | 30,66 | 30,70 | 30,70 | 1.054.887 |
06 mar 2024 | 31,38 | 31,75 | 30,93 | 31,44 | 31,44 | 1.023.026 |
05 mar 2024 | 32,25 | 32,26 | 31,32 | 31,33 | 31,33 | 1.113.584 |
04 mar 2024 | 32,38 | 32,98 | 31,95 | 32,37 | 32,37 | 1.297.890 |
01 mar 2024 | 32,45 | 32,58 | 31,91 | 32,38 | 32,38 | 1.267.811 |
29 feb 2024 | 31,44 | 32,62 | 31,44 | 32,45 | 32,45 | 2.231.912 |
28 feb 2024 | 34,13 | 35,30 | 32,03 | 32,07 | 32,07 | 2.705.298 |
27 feb 2024 | 33,00 | 34,13 | 32,80 | 34,13 | 34,13 | 1.518.435 |
26 feb 2024 | 33,13 | 33,88 | 32,74 | 33,23 | 33,23 | 1.577.050 |
23 feb 2024 | 33,67 | 33,67 | 32,69 | 33,13 | 33,13 | 1.169.443 |
22 feb 2024 | 33,12 | 33,26 | 32,50 | 33,13 | 33,13 | 1.028.974 |
21 feb 2024 | 32,34 | 33,65 | 32,29 | 32,96 | 32,96 | 1.597.090 |
20 feb 2024 | 32,68 | 33,79 | 32,00 | 32,78 | 32,78 | 1.797.518 |
19 feb 2024 | 32,47 | 33,83 | 31,11 | 33,08 | 33,08 | 4.627.057 |
08 feb 2024 | 27,18 | 31,67 | 27,10 | 31,67 | 31,67 | 3.977.853 |
07 feb 2024 | 26,51 | 27,46 | 25,90 | 26,39 | 26,39 | 1.745.577 |
06 feb 2024 | 24,75 | 27,50 | 23,67 | 26,70 | 26,70 | 1.808.456 |
05 feb 2024 | 27,18 | 27,64 | 24,56 | 24,56 | 24,56 | 1.814.266 |
02 feb 2024 | 30,00 | 30,00 | 26,79 | 27,65 | 27,65 | 1.648.358 |
01 feb 2024 | 29,09 | 30,66 | 28,81 | 29,30 | 29,30 | 1.297.755 |
31 gen 2024 | 30,64 | 30,95 | 28,68 | 28,96 | 28,96 | 1.732.130 |
30 gen 2024 | 32,52 | 32,99 | 31,20 | 31,26 | 31,26 | 985.329 |
29 gen 2024 | 33,64 | 34,10 | 32,51 | 32,73 | 32,73 | 842.630 |
26 gen 2024 | 34,36 | 34,63 | 33,40 | 33,60 | 33,60 | 1.012.599 |
25 gen 2024 | 33,47 | 34,52 | 33,13 | 34,36 | 34,36 | 1.286.615 |
*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...