Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 17,71 | 18,14 | 17,71 | 17,93 | 17,93 | 387.500 |
13 giu 2024 | 18,63 | 18,63 | 17,80 | 17,85 | 17,85 | 442.500 |
12 giu 2024 | 18,33 | 19,46 | 18,28 | 18,63 | 18,63 | 524.200 |
11 giu 2024 | 18,04 | 18,15 | 17,54 | 17,93 | 17,93 | 396.600 |
10 giu 2024 | 17,85 | 18,31 | 17,69 | 18,16 | 18,16 | 437.800 |
07 giu 2024 | 18,24 | 18,24 | 17,57 | 17,97 | 17,97 | 705.300 |
06 giu 2024 | 19,10 | 19,47 | 16,93 | 18,41 | 18,41 | 2.929.400 |
05 giu 2024 | 21,47 | 21,99 | 21,06 | 21,53 | 21,53 | 906.900 |
04 giu 2024 | 21,64 | 21,97 | 21,06 | 21,27 | 21,27 | 456.300 |
03 giu 2024 | 22,81 | 23,11 | 21,32 | 21,57 | 21,57 | 1.149.600 |
31 mag 2024 | 23,81 | 23,95 | 22,17 | 22,67 | 22,67 | 981.700 |
30 mag 2024 | 25,06 | 25,18 | 23,69 | 23,84 | 23,84 | 405.500 |
29 mag 2024 | 25,51 | 26,06 | 25,40 | 25,55 | 25,55 | 272.800 |
28 mag 2024 | 26,67 | 26,67 | 25,92 | 25,99 | 25,99 | 297.800 |
24 mag 2024 | 26,28 | 27,07 | 26,28 | 26,54 | 26,54 | 230.600 |
23 mag 2024 | 27,09 | 27,48 | 26,15 | 26,28 | 26,28 | 273.700 |
22 mag 2024 | 27,90 | 28,07 | 26,41 | 26,83 | 26,83 | 372.900 |
21 mag 2024 | 28,14 | 28,67 | 27,93 | 28,14 | 28,14 | 253.800 |
20 mag 2024 | 27,49 | 28,30 | 27,37 | 28,28 | 28,28 | 710.500 |
17 mag 2024 | 26,64 | 27,61 | 26,37 | 27,58 | 27,58 | 536.700 |
16 mag 2024 | 26,81 | 26,94 | 26,44 | 26,52 | 26,52 | 248.800 |
15 mag 2024 | 26,55 | 26,95 | 26,07 | 26,82 | 26,82 | 265.700 |
14 mag 2024 | 26,19 | 26,63 | 25,95 | 25,99 | 25,99 | 449.300 |
13 mag 2024 | 26,35 | 26,90 | 25,93 | 26,08 | 26,08 | 327.700 |
10 mag 2024 | 26,04 | 26,94 | 25,97 | 26,06 | 26,06 | 422.100 |
09 mag 2024 | 25,47 | 26,05 | 25,46 | 25,98 | 25,98 | 294.700 |
08 mag 2024 | 25,82 | 26,15 | 25,48 | 25,57 | 25,57 | 700.000 |
07 mag 2024 | 25,99 | 26,20 | 25,58 | 26,03 | 26,03 | 354.200 |
06 mag 2024 | 26,20 | 26,49 | 25,97 | 26,04 | 26,04 | 256.000 |
03 mag 2024 | 25,86 | 26,36 | 25,76 | 25,89 | 25,89 | 391.600 |
02 mag 2024 | 24,48 | 25,19 | 23,83 | 25,17 | 25,17 | 399.400 |
01 mag 2024 | 24,19 | 24,95 | 23,66 | 24,22 | 24,22 | 511.000 |
30 apr 2024 | 24,41 | 24,61 | 23,81 | 24,14 | 24,14 | 352.500 |
29 apr 2024 | 25,48 | 25,70 | 24,26 | 24,60 | 24,60 | 367.400 |
26 apr 2024 | 23,89 | 25,50 | 23,64 | 25,47 | 25,47 | 536.400 |
25 apr 2024 | 23,59 | 23,83 | 22,86 | 23,60 | 23,60 | 303.800 |
24 apr 2024 | 24,29 | 24,53 | 23,93 | 24,06 | 24,06 | 365.900 |
23 apr 2024 | 23,17 | 24,20 | 23,13 | 24,09 | 24,09 | 423.300 |
22 apr 2024 | 23,16 | 23,22 | 22,58 | 23,05 | 23,05 | 456.100 |
19 apr 2024 | 23,40 | 23,64 | 22,50 | 22,90 | 22,90 | 476.100 |
18 apr 2024 | 23,82 | 24,26 | 23,43 | 23,52 | 23,52 | 387.500 |
17 apr 2024 | 24,58 | 24,93 | 23,83 | 23,83 | 23,83 | 313.800 |
16 apr 2024 | 24,01 | 24,73 | 23,44 | 24,35 | 24,35 | 395.100 |
15 apr 2024 | 24,70 | 24,73 | 23,70 | 24,02 | 24,02 | 526.800 |
12 apr 2024 | 25,17 | 25,45 | 24,58 | 24,67 | 24,67 | 493.200 |
11 apr 2024 | 25,35 | 25,67 | 25,10 | 25,45 | 25,45 | 444.000 |
10 apr 2024 | 24,82 | 25,73 | 24,43 | 25,18 | 25,18 | 881.700 |
09 apr 2024 | 26,74 | 26,74 | 25,36 | 25,55 | 25,55 | 410.000 |
08 apr 2024 | 27,05 | 27,24 | 26,47 | 26,59 | 26,59 | 422.800 |
05 apr 2024 | 26,28 | 27,08 | 26,10 | 26,91 | 26,91 | 559.500 |
04 apr 2024 | 26,54 | 27,03 | 25,94 | 26,11 | 26,11 | 339.700 |
03 apr 2024 | 26,05 | 26,39 | 25,82 | 26,27 | 26,27 | 269.800 |
02 apr 2024 | 25,68 | 26,19 | 25,39 | 26,05 | 26,05 | 286.900 |
01 apr 2024 | 26,31 | 26,56 | 25,84 | 26,16 | 26,16 | 243.600 |
28 mar 2024 | 26,06 | 26,79 | 26,02 | 26,31 | 26,31 | 557.200 |
27 mar 2024 | 26,31 | 26,34 | 25,68 | 26,12 | 26,12 | 313.800 |
26 mar 2024 | 26,76 | 26,92 | 25,97 | 25,98 | 25,98 | 273.600 |
25 mar 2024 | 26,64 | 27,18 | 26,58 | 26,67 | 26,67 | 273.400 |
22 mar 2024 | 27,52 | 27,74 | 26,48 | 26,78 | 26,78 | 561.800 |
21 mar 2024 | 27,39 | 28,42 | 27,34 | 27,40 | 27,40 | 1.008.600 |
20 mar 2024 | 27,00 | 27,38 | 26,09 | 27,24 | 27,24 | 529.700 |
19 mar 2024 | 26,64 | 27,17 | 26,17 | 26,95 | 26,95 | 392.400 |
18 mar 2024 | 27,20 | 27,45 | 26,56 | 27,03 | 27,03 | 1.163.600 |
15 mar 2024 | 27,79 | 27,87 | 26,96 | 27,19 | 27,19 | 1.132.900 |
14 mar 2024 | 27,88 | 28,69 | 27,73 | 28,08 | 28,08 | 900.500 |
13 mar 2024 | 27,83 | 28,15 | 27,18 | 27,88 | 27,88 | 466.000 |
12 mar 2024 | 27,22 | 27,81 | 27,22 | 27,65 | 27,65 | 411.100 |
11 mar 2024 | 27,91 | 27,92 | 26,92 | 27,07 | 27,07 | 512.400 |
08 mar 2024 | 28,17 | 29,00 | 27,34 | 28,33 | 28,33 | 1.342.500 |
07 mar 2024 | 27,98 | 29,69 | 27,98 | 29,26 | 29,26 | 771.300 |
06 mar 2024 | 31,12 | 32,00 | 27,52 | 27,98 | 27,98 | 1.546.900 |
05 mar 2024 | 27,85 | 27,85 | 26,70 | 26,90 | 26,90 | 741.000 |
04 mar 2024 | 28,82 | 28,82 | 27,58 | 27,97 | 27,97 | 416.300 |
01 mar 2024 | 28,01 | 28,95 | 27,70 | 28,76 | 28,76 | 510.300 |
29 feb 2024 | 27,85 | 28,12 | 27,44 | 28,08 | 28,08 | 335.800 |
28 feb 2024 | 27,07 | 27,69 | 26,81 | 27,48 | 27,48 | 324.800 |
27 feb 2024 | 28,18 | 28,45 | 27,22 | 27,45 | 27,45 | 290.400 |
26 feb 2024 | 27,65 | 28,35 | 27,23 | 28,01 | 28,01 | 283.100 |
23 feb 2024 | 27,59 | 27,79 | 27,11 | 27,37 | 27,37 | 329.600 |
22 feb 2024 | 27,46 | 27,91 | 27,20 | 27,54 | 27,54 | 329.400 |
21 feb 2024 | 26,63 | 26,94 | 26,43 | 26,81 | 26,81 | 186.900 |
20 feb 2024 | 26,95 | 27,20 | 26,41 | 26,92 | 26,92 | 363.500 |
16 feb 2024 | 27,87 | 28,50 | 27,40 | 27,93 | 27,93 | 386.000 |
15 feb 2024 | 27,56 | 28,18 | 27,24 | 28,07 | 28,07 | 364.700 |
14 feb 2024 | 26,69 | 27,70 | 26,53 | 27,48 | 27,48 | 317.600 |
13 feb 2024 | 26,83 | 27,10 | 25,76 | 26,30 | 26,30 | 437.300 |
12 feb 2024 | 28,03 | 28,44 | 27,44 | 27,51 | 27,51 | 387.900 |
09 feb 2024 | 27,78 | 28,02 | 27,29 | 27,92 | 27,92 | 488.700 |
08 feb 2024 | 27,25 | 27,88 | 27,16 | 27,49 | 27,49 | 358.400 |
07 feb 2024 | 27,42 | 27,60 | 26,97 | 27,34 | 27,34 | 373.200 |
06 feb 2024 | 27,64 | 27,64 | 26,71 | 27,28 | 27,28 | 559.300 |
05 feb 2024 | 26,83 | 27,56 | 26,56 | 27,49 | 27,49 | 981.700 |
02 feb 2024 | 26,00 | 27,61 | 25,98 | 27,08 | 27,08 | 972.000 |
01 feb 2024 | 25,31 | 26,21 | 25,26 | 26,18 | 26,18 | 557.700 |
31 gen 2024 | 24,47 | 25,40 | 24,41 | 25,00 | 25,00 | 1.063.300 |
30 gen 2024 | 24,60 | 25,00 | 24,16 | 24,68 | 24,68 | 387.200 |
29 gen 2024 | 24,39 | 24,73 | 23,82 | 24,72 | 24,72 | 330.800 |
26 gen 2024 | 24,82 | 24,90 | 24,09 | 24,22 | 24,22 | 251.000 |
25 gen 2024 | 25,00 | 25,39 | 24,68 | 24,85 | 24,85 | 487.300 |
24 gen 2024 | 25,25 | 25,25 | 24,42 | 24,60 | 24,60 | 630.800 |
*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...