Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 lug 2024 | 30,51 | 30,55 | 30,23 | 30,48 | 30,48 | 28.057 |
05 lug 2024 | 30,15 | 30,68 | 30,15 | 30,45 | 30,45 | 472.600 |
03 lug 2024 | 30,60 | 30,90 | 30,11 | 30,25 | 30,25 | 311.700 |
02 lug 2024 | 29,12 | 30,48 | 29,06 | 30,30 | 30,30 | 958.700 |
01 lug 2024 | 28,38 | 29,11 | 28,03 | 29,06 | 29,06 | 603.400 |
28 giu 2024 | 27,84 | 28,66 | 27,84 | 28,48 | 28,48 | 1.508.100 |
27 giu 2024 | 27,12 | 27,88 | 26,97 | 27,70 | 27,70 | 459.100 |
26 giu 2024 | 26,28 | 26,96 | 26,28 | 26,94 | 26,94 | 448.200 |
25 giu 2024 | 25,90 | 26,48 | 25,75 | 26,48 | 26,48 | 454.100 |
24 giu 2024 | 25,75 | 26,23 | 25,68 | 25,95 | 25,95 | 526.700 |
21 giu 2024 | 25,02 | 25,74 | 24,75 | 25,69 | 25,69 | 744.700 |
20 giu 2024 | 25,23 | 25,45 | 24,96 | 25,03 | 25,03 | 596.200 |
18 giu 2024 | 25,55 | 25,75 | 24,59 | 24,92 | 24,92 | 1.503.200 |
17 giu 2024 | 25,88 | 26,20 | 25,35 | 25,67 | 25,67 | 391.300 |
14 giu 2024 | 26,03 | 26,07 | 25,64 | 25,94 | 25,94 | 299.700 |
13 giu 2024 | 27,11 | 27,52 | 26,09 | 26,16 | 26,16 | 397.300 |
12 giu 2024 | 27,46 | 27,85 | 26,98 | 27,09 | 27,09 | 328.000 |
11 giu 2024 | 26,99 | 27,30 | 26,81 | 26,87 | 26,87 | 240.600 |
10 giu 2024 | 26,72 | 27,50 | 26,24 | 27,12 | 27,12 | 430.900 |
07 giu 2024 | 26,81 | 26,95 | 26,58 | 26,91 | 26,91 | 305.600 |
06 giu 2024 | 26,98 | 27,12 | 26,69 | 26,89 | 26,89 | 311.800 |
05 giu 2024 | 27,41 | 27,44 | 25,96 | 26,99 | 26,99 | 512.000 |
04 giu 2024 | 27,93 | 27,93 | 27,13 | 27,24 | 27,24 | 405.000 |
03 giu 2024 | 27,75 | 28,10 | 27,22 | 27,93 | 27,93 | 414.700 |
31 mag 2024 | 27,81 | 28,04 | 27,04 | 27,43 | 27,43 | 703.800 |
30 mag 2024 | 28,57 | 28,69 | 27,73 | 27,76 | 27,76 | 296.400 |
29 mag 2024 | 28,00 | 29,17 | 27,98 | 28,65 | 28,65 | 483.400 |
28 mag 2024 | 27,56 | 28,49 | 27,16 | 28,10 | 28,10 | 792.200 |
24 mag 2024 | 27,09 | 27,53 | 26,59 | 27,40 | 27,40 | 267.500 |
23 mag 2024 | 28,08 | 28,46 | 26,60 | 26,93 | 26,93 | 514.500 |
22 mag 2024 | 28,36 | 28,41 | 27,64 | 27,94 | 27,94 | 310.800 |
21 mag 2024 | 28,84 | 29,03 | 28,35 | 28,42 | 28,42 | 333.000 |
20 mag 2024 | 27,63 | 29,28 | 27,63 | 28,87 | 28,87 | 1.132.300 |
17 mag 2024 | 26,74 | 27,84 | 26,45 | 27,71 | 27,71 | 786.400 |
16 mag 2024 | 26,02 | 27,58 | 25,90 | 26,64 | 26,64 | 850.100 |
15 mag 2024 | 25,42 | 26,18 | 25,27 | 26,02 | 26,02 | 494.800 |
14 mag 2024 | 25,50 | 25,73 | 25,05 | 25,09 | 25,09 | 342.600 |
13 mag 2024 | 25,89 | 26,13 | 25,31 | 25,43 | 25,43 | 427.000 |
10 mag 2024 | 26,19 | 26,60 | 26,02 | 26,08 | 26,08 | 342.600 |
09 mag 2024 | 26,52 | 26,72 | 26,22 | 26,37 | 26,37 | 419.300 |
08 mag 2024 | 27,23 | 27,33 | 26,08 | 26,57 | 26,57 | 727.600 |
07 mag 2024 | 27,07 | 27,94 | 26,75 | 27,63 | 27,63 | 592.500 |
06 mag 2024 | 27,34 | 27,35 | 26,10 | 27,02 | 27,02 | 830.700 |
03 mag 2024 | 27,13 | 27,77 | 26,61 | 27,33 | 27,33 | 622.100 |
02 mag 2024 | 25,00 | 27,87 | 24,77 | 26,69 | 26,69 | 1.030.800 |
01 mag 2024 | 24,17 | 24,95 | 23,99 | 24,40 | 24,40 | 506.200 |
30 apr 2024 | 24,05 | 24,51 | 23,61 | 24,07 | 24,07 | 310.100 |
29 apr 2024 | 24,57 | 24,80 | 24,12 | 24,15 | 24,15 | 212.200 |
26 apr 2024 | 23,96 | 24,57 | 23,96 | 24,52 | 24,52 | 316.300 |
25 apr 2024 | 24,05 | 24,05 | 23,50 | 23,86 | 23,86 | 245.700 |
24 apr 2024 | 24,57 | 24,81 | 24,35 | 24,49 | 24,49 | 207.200 |
23 apr 2024 | 24,06 | 24,75 | 24,06 | 24,57 | 24,57 | 191.200 |
22 apr 2024 | 23,91 | 24,27 | 23,55 | 23,98 | 23,98 | 254.000 |
19 apr 2024 | 23,91 | 24,36 | 23,73 | 23,78 | 23,78 | 200.700 |
18 apr 2024 | 23,89 | 24,20 | 23,68 | 24,04 | 24,04 | 274.500 |
17 apr 2024 | 23,94 | 24,06 | 23,70 | 23,84 | 23,84 | 162.200 |
16 apr 2024 | 23,53 | 24,18 | 23,31 | 23,84 | 23,84 | 238.200 |
15 apr 2024 | 23,81 | 23,83 | 23,27 | 23,56 | 23,56 | 293.500 |
12 apr 2024 | 24,07 | 24,11 | 23,52 | 23,67 | 23,67 | 171.000 |
11 apr 2024 | 23,81 | 24,39 | 23,59 | 24,31 | 24,31 | 252.500 |
10 apr 2024 | 23,53 | 24,02 | 23,42 | 23,80 | 23,80 | 373.600 |
09 apr 2024 | 24,20 | 24,30 | 23,95 | 24,08 | 24,08 | 168.300 |
08 apr 2024 | 23,81 | 24,10 | 23,76 | 24,07 | 24,07 | 141.000 |
05 apr 2024 | 23,16 | 23,81 | 22,86 | 23,74 | 23,74 | 247.100 |
04 apr 2024 | 23,66 | 23,77 | 23,09 | 23,17 | 23,17 | 215.000 |
03 apr 2024 | 22,96 | 23,51 | 22,92 | 23,36 | 23,36 | 257.600 |
02 apr 2024 | 23,14 | 23,48 | 22,65 | 23,21 | 23,21 | 258.000 |
01 apr 2024 | 24,60 | 24,69 | 23,59 | 23,69 | 23,69 | 170.200 |
28 mar 2024 | 24,00 | 24,74 | 23,91 | 24,57 | 24,57 | 515.100 |
27 mar 2024 | 24,01 | 24,24 | 23,71 | 23,99 | 23,99 | 198.100 |
26 mar 2024 | 24,02 | 24,20 | 23,80 | 23,83 | 23,83 | 277.600 |
25 mar 2024 | 24,25 | 24,33 | 23,78 | 23,86 | 23,86 | 139.700 |
22 mar 2024 | 24,39 | 24,72 | 24,24 | 24,30 | 24,30 | 177.800 |
21 mar 2024 | 24,34 | 24,86 | 24,34 | 24,47 | 24,47 | 243.600 |
20 mar 2024 | 23,76 | 24,17 | 23,55 | 24,11 | 24,11 | 188.300 |
19 mar 2024 | 22,95 | 23,86 | 22,93 | 23,77 | 23,77 | 251.300 |
18 mar 2024 | 23,12 | 23,21 | 22,84 | 23,09 | 23,09 | 336.000 |
15 mar 2024 | 23,19 | 23,53 | 23,10 | 23,11 | 23,11 | 473.800 |
14 mar 2024 | 23,79 | 23,79 | 23,20 | 23,44 | 23,44 | 307.500 |
13 mar 2024 | 23,49 | 23,92 | 23,49 | 23,73 | 23,73 | 260.400 |
12 mar 2024 | 23,43 | 23,89 | 23,25 | 23,66 | 23,66 | 313.000 |
11 mar 2024 | 23,60 | 23,88 | 23,23 | 23,28 | 23,28 | 245.500 |
08 mar 2024 | 23,74 | 24,30 | 23,72 | 23,76 | 23,76 | 348.300 |
07 mar 2024 | 23,68 | 23,76 | 23,39 | 23,50 | 23,50 | 397.100 |
06 mar 2024 | 23,79 | 23,79 | 23,06 | 23,50 | 23,50 | 392.100 |
05 mar 2024 | 24,17 | 24,34 | 23,24 | 23,35 | 23,35 | 805.900 |
04 mar 2024 | 24,63 | 24,72 | 23,81 | 24,33 | 24,33 | 473.000 |
01 mar 2024 | 24,98 | 25,31 | 23,86 | 24,80 | 24,80 | 759.500 |
29 feb 2024 | 25,68 | 25,83 | 23,38 | 24,95 | 24,95 | 1.046.800 |
28 feb 2024 | 25,32 | 26,18 | 25,31 | 25,81 | 25,81 | 203.800 |
27 feb 2024 | 25,89 | 25,93 | 25,59 | 25,71 | 25,71 | 161.100 |
26 feb 2024 | 25,57 | 26,10 | 25,57 | 25,78 | 25,78 | 159.300 |
23 feb 2024 | 25,43 | 26,10 | 25,38 | 25,64 | 25,64 | 207.700 |
22 feb 2024 | 25,48 | 25,87 | 25,23 | 25,41 | 25,41 | 321.300 |
21 feb 2024 | 25,37 | 25,40 | 24,63 | 24,98 | 24,98 | 481.200 |
20 feb 2024 | 25,64 | 25,69 | 25,22 | 25,65 | 25,65 | 330.500 |
16 feb 2024 | 26,37 | 26,55 | 25,86 | 26,07 | 26,07 | 350.700 |
15 feb 2024 | 26,46 | 26,75 | 26,24 | 26,37 | 26,37 | 338.000 |
14 feb 2024 | 25,60 | 26,51 | 25,49 | 26,45 | 26,45 | 352.800 |
13 feb 2024 | 25,15 | 25,63 | 24,85 | 25,22 | 25,22 | 335.400 |
*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...