Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
10 mag 2024 | 26,85 | 26,85 | 26,83 | 26,83 | 26,83 | 5.500 |
09 mag 2024 | 26,78 | 26,83 | 26,78 | 26,83 | 26,83 | 12.000 |
08 mag 2024 | 26,76 | 26,80 | 26,76 | 26,78 | 26,78 | 5.000 |
07 mag 2024 | 26,78 | 26,79 | 26,76 | 26,78 | 26,78 | 4.300 |
06 mag 2024 | 26,66 | 26,72 | 26,66 | 26,72 | 26,72 | 3.000 |
03 mag 2024 | 26,54 | 26,63 | 26,54 | 26,61 | 26,61 | 1.300 |
02 mag 2024 | 26,28 | 26,43 | 26,28 | 26,40 | 26,40 | 2.000 |
01 mag 2024 | 26,23 | 26,40 | 26,23 | 26,27 | 26,27 | 6.200 |
30 apr 2024 | 26,48 | 26,48 | 26,30 | 26,30 | 26,30 | 3.600 |
29 apr 2024 | 26,47 | 26,50 | 26,43 | 26,50 | 26,50 | 1.700 |
26 apr 2024 | 26,43 | 26,45 | 26,43 | 26,43 | 26,43 | 2.300 |
25 apr 2024 | 26,24 | 26,27 | 26,23 | 26,26 | 26,26 | 7.900 |
24 apr 2024 | 26,33 | 26,36 | 26,28 | 26,36 | 26,36 | 2.900 |
23 apr 2024 | 26,33 | 26,37 | 26,33 | 26,34 | 26,34 | 4.100 |
22 apr 2024 | 26,05 | 26,19 | 26,05 | 26,17 | 26,17 | 8.200 |
19 apr 2024 | 25,99 | 26,01 | 25,97 | 26,01 | 26,01 | 4.900 |
18 apr 2024 | 26,23 | 26,27 | 26,22 | 26,22 | 26,22 | 8.500 |
17 apr 2024 | 26,45 | 26,45 | 26,31 | 26,33 | 26,33 | 8.300 |
16 apr 2024 | 26,30 | 26,49 | 26,30 | 26,40 | 26,40 | 6.700 |
15 apr 2024 | 26,45 | 26,45 | 26,41 | 26,45 | 26,45 | 3.700 |
12 apr 2024 | 26,70 | 26,70 | 26,69 | 26,70 | 26,70 | 5.400 |
11 apr 2024 | 26,87 | 26,89 | 26,86 | 26,86 | 26,86 | 7.900 |
10 apr 2024 | 26,78 | 26,79 | 26,73 | 26,77 | 26,77 | 16.300 |
09 apr 2024 | 26,88 | 26,94 | 26,88 | 26,94 | 26,94 | 11.400 |
08 apr 2024 | 26,86 | 26,91 | 26,86 | 26,88 | 26,88 | 4.800 |
05 apr 2024 | 26,67 | 26,93 | 26,67 | 26,85 | 26,85 | 8.700 |
04 apr 2024 | 26,84 | 26,84 | 26,77 | 26,77 | 26,77 | 5.300 |
03 apr 2024 | 26,93 | 26,93 | 26,88 | 26,90 | 26,90 | 2.400 |
02 apr 2024 | 26,86 | 26,90 | 26,86 | 26,89 | 26,89 | 10.400 |
01 apr 2024 | 27,01 | 27,01 | 26,97 | 27,00 | 27,00 | 9.700 |
28 mar 2024 | 27,06 | 27,07 | 27,06 | 27,06 | 27,06 | 2.800 |
27 mar 2024 | 26,99 | 27,03 | 26,99 | 27,03 | 27,03 | 2.200 |
26 mar 2024 | 26,97 | 26,98 | 26,95 | 26,95 | 26,95 | 6.400 |
25 mar 2024 | 26,94 | 26,94 | 26,91 | 26,91 | 26,91 | 10.000 |
22 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | 1.800 |
21 mar 2024 | 26,93 | 26,95 | 26,92 | 26,93 | 26,93 | 3.200 |
20 mar 2024 | 26,86 | 26,88 | 26,85 | 26,86 | 26,86 | 11.200 |
19 mar 2024 | 26,68 | 26,78 | 26,68 | 26,75 | 26,75 | 8.200 |
18 mar 2024 | 26,71 | 26,74 | 26,69 | 26,69 | 26,69 | 10.600 |
15 mar 2024 | 26,60 | 26,63 | 26,60 | 26,61 | 26,61 | 3.000 |
14 mar 2024 | 26,68 | 26,72 | 26,66 | 26,72 | 26,72 | 7.800 |
13 mar 2024 | 26,79 | 26,80 | 26,76 | 26,79 | 26,79 | 11.800 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |