Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 26,00 | 26,00 | 25,34 | 25,41 | 25,41 | 2.019.300 |
27 giu 2024 | 25,88 | 26,05 | 25,56 | 25,97 | 25,97 | 803.300 |
26 giu 2024 | 25,63 | 26,02 | 25,55 | 25,95 | 25,95 | 442.900 |
25 giu 2024 | 26,32 | 26,33 | 25,59 | 25,77 | 25,77 | 529.400 |
24 giu 2024 | 26,63 | 26,84 | 26,37 | 26,38 | 26,38 | 964.700 |
21 giu 2024 | 26,10 | 26,69 | 26,08 | 26,58 | 26,58 | 3.063.700 |
20 giu 2024 | 25,71 | 26,19 | 25,71 | 26,09 | 26,09 | 653.900 |
19 giu 2024 | 25,68 | 26,10 | 25,60 | 25,69 | 25,69 | 256.300 |
18 giu 2024 | 24,85 | 26,06 | 24,85 | 26,03 | 26,03 | 533.500 |
17 giu 2024 | 24,64 | 24,91 | 24,51 | 24,90 | 24,90 | 521.600 |
14 giu 2024 | 24,81 | 24,94 | 24,43 | 24,77 | 24,77 | 755.200 |
13 giu 2024 | 25,44 | 25,49 | 25,03 | 25,09 | 25,09 | 413.100 |
12 giu 2024 | 25,21 | 25,67 | 25,21 | 25,53 | 25,53 | 490.700 |
11 giu 2024 | 24,79 | 25,16 | 24,74 | 25,02 | 25,02 | 781.100 |
10 giu 2024 | 25,40 | 25,45 | 24,77 | 24,91 | 24,91 | 972.500 |
07 giu 2024 | 25,65 | 25,91 | 25,43 | 25,44 | 25,44 | 342.200 |
06 giu 2024 | 25,59 | 26,05 | 25,53 | 25,78 | 25,78 | 937.500 |
05 giu 2024 | 25,29 | 25,73 | 25,26 | 25,60 | 25,60 | 488.200 |
04 giu 2024 | 25,29 | 25,39 | 25,01 | 25,29 | 25,29 | 1.078.900 |
03 giu 2024 | 25,61 | 25,75 | 25,26 | 25,30 | 25,30 | 344.000 |
31 mag 2024 | 25,45 | 25,60 | 25,07 | 25,59 | 25,59 | 1.295.900 |
30 mag 2024 | 25,28 | 25,68 | 25,23 | 25,38 | 25,38 | 960.300 |
29 mag 2024 | 24,96 | 25,60 | 24,93 | 25,35 | 25,35 | 715.300 |
28 mag 2024 | 25,38 | 25,57 | 25,16 | 25,32 | 25,32 | 537.300 |
27 mag 2024 | 25,25 | 25,86 | 25,25 | 25,71 | 25,71 | 179.200 |
24 mag 2024 | 25,70 | 25,98 | 25,25 | 25,47 | 25,47 | 528.500 |
23 mag 2024 | 25,74 | 26,63 | 25,74 | 25,80 | 25,80 | 985.100 |
22 mag 2024 | 23,87 | 25,76 | 23,74 | 25,73 | 25,73 | 1.691.100 |
21 mag 2024 | 26,56 | 27,32 | 26,56 | 27,06 | 27,06 | 733.600 |
17 mag 2024 | 28,49 | 28,65 | 27,36 | 27,65 | 27,65 | 992.400 |
16 mag 2024 | 28,68 | 28,76 | 28,38 | 28,46 | 28,46 | 617.900 |
15 mag 2024 | 28,85 | 28,88 | 28,56 | 28,73 | 28,73 | 406.100 |
14 mag 2024 | 28,58 | 28,94 | 28,58 | 28,81 | 28,81 | 524.700 |
13 mag 2024 | 28,68 | 28,87 | 28,55 | 28,60 | 28,60 | 405.700 |
10 mag 2024 | 28,84 | 29,02 | 28,56 | 28,62 | 28,62 | 650.200 |
09 mag 2024 | 28,55 | 28,87 | 28,53 | 28,85 | 28,85 | 595.700 |
08 mag 2024 | 28,21 | 28,55 | 28,05 | 28,47 | 28,47 | 356.200 |
07 mag 2024 | 28,39 | 28,45 | 28,22 | 28,27 | 28,27 | 539.600 |
06 mag 2024 | 28,01 | 28,49 | 27,93 | 28,37 | 28,37 | 673.800 |
03 mag 2024 | 27,74 | 28,06 | 27,66 | 28,00 | 28,00 | 369.800 |
02 mag 2024 | 27,16 | 27,63 | 27,15 | 27,61 | 27,61 | 510.300 |
01 mag 2024 | 26,40 | 27,38 | 26,40 | 27,14 | 27,14 | 723.000 |
30 apr 2024 | 26,31 | 26,69 | 26,21 | 26,56 | 26,56 | 700.200 |
29 apr 2024 | 26,10 | 26,49 | 26,04 | 26,43 | 26,43 | 397.200 |
26 apr 2024 | 25,67 | 26,13 | 25,66 | 26,03 | 26,03 | 416.900 |
25 apr 2024 | 25,91 | 26,01 | 25,35 | 25,58 | 25,58 | 508.900 |
24 apr 2024 | 26,05 | 26,43 | 25,92 | 26,19 | 26,19 | 450.800 |
23 apr 2024 | 25,49 | 26,07 | 25,39 | 26,06 | 26,06 | 622.500 |
22 apr 2024 | 25,60 | 25,79 | 25,36 | 25,42 | 25,42 | 452.500 |
19 apr 2024 | 25,62 | 25,87 | 25,45 | 25,58 | 25,58 | 469.100 |
18 apr 2024 | 26,07 | 26,10 | 25,48 | 25,56 | 25,56 | 393.700 |
17 apr 2024 | 26,25 | 26,26 | 25,82 | 26,04 | 26,04 | 604.400 |
16 apr 2024 | 26,38 | 26,43 | 25,82 | 26,13 | 26,13 | 636.600 |
15 apr 2024 | 26,97 | 27,19 | 26,36 | 26,37 | 26,37 | 483.300 |
12 apr 2024 | 26,77 | 26,82 | 26,47 | 26,77 | 26,77 | 628.600 |
11 apr 2024 | 26,95 | 27,07 | 26,53 | 26,89 | 26,89 | 527.100 |
10 apr 2024 | 26,86 | 27,01 | 26,62 | 26,92 | 26,92 | 367.300 |
09 apr 2024 | 27,25 | 27,42 | 27,02 | 27,10 | 27,10 | 320.400 |
08 apr 2024 | 27,10 | 27,68 | 27,05 | 27,29 | 27,29 | 432.400 |
05 apr 2024 | 27,02 | 27,38 | 26,90 | 26,99 | 26,99 | 415.900 |
04 apr 2024 | 27,01 | 27,24 | 26,96 | 27,10 | 27,10 | 580.400 |
03 apr 2024 | 26,72 | 27,14 | 26,58 | 27,04 | 27,04 | 528.400 |
02 apr 2024 | 27,33 | 27,37 | 26,72 | 26,75 | 26,75 | 353.300 |
01 apr 2024 | 27,90 | 27,95 | 27,37 | 27,46 | 27,46 | 214.500 |
28 mar 2024 | 27,83 | 28,08 | 27,55 | 27,97 | 27,97 | 486.400 |
27 mar 2024 | 27,59 | 27,80 | 27,49 | 27,77 | 27,77 | 381.200 |
26 mar 2024 | 27,51 | 27,91 | 27,34 | 27,61 | 27,61 | 498.100 |
25 mar 2024 | 27,51 | 27,67 | 27,42 | 27,52 | 27,52 | 304.100 |
22 mar 2024 | 27,20 | 27,71 | 27,11 | 27,56 | 27,56 | 401.800 |
21 mar 2024 | 27,82 | 28,13 | 27,17 | 27,17 | 27,17 | 458.300 |
20 mar 2024 | 27,24 | 27,82 | 27,24 | 27,68 | 27,68 | 342.100 |
19 mar 2024 | 27,00 | 27,36 | 27,00 | 27,27 | 27,27 | 317.300 |
18 mar 2024 | 27,00 | 27,22 | 26,84 | 27,06 | 27,06 | 594.600 |
15 mar 2024 | 26,63 | 27,02 | 26,58 | 26,98 | 26,98 | 2.021.400 |
14 mar 2024 | 26,64 | 26,90 | 26,52 | 26,69 | 26,69 | 553.600 |
13 mar 2024 | 26,46 | 26,85 | 26,46 | 26,70 | 26,70 | 455.100 |
12 mar 2024 | 26,40 | 26,59 | 26,30 | 26,44 | 26,44 | 356.500 |
11 mar 2024 | 26,54 | 26,54 | 26,27 | 26,40 | 26,40 | 409.300 |
08 mar 2024 | 26,40 | 27,03 | 26,38 | 26,61 | 26,61 | 463.100 |
07 mar 2024 | 26,60 | 26,70 | 25,99 | 26,40 | 26,40 | 484.300 |
06 mar 2024 | 25,95 | 26,66 | 25,80 | 26,54 | 26,54 | 634.500 |
05 mar 2024 | 25,74 | 25,94 | 25,69 | 25,86 | 25,86 | 387.400 |
04 mar 2024 | 25,61 | 25,82 | 25,44 | 25,78 | 25,78 | 441.300 |
01 mar 2024 | 25,31 | 25,76 | 25,17 | 25,61 | 25,61 | 405.700 |
29 feb 2024 | 25,03 | 25,51 | 25,01 | 25,34 | 25,34 | 2.131.500 |
28 feb 2024 | 25,23 | 25,31 | 24,88 | 25,05 | 25,05 | 408.800 |
27 feb 2024 | 25,17 | 25,38 | 25,00 | 25,30 | 25,30 | 805.300 |
26 feb 2024 | 25,77 | 25,88 | 24,92 | 25,07 | 25,07 | 1.046.000 |
23 feb 2024 | 25,93 | 26,10 | 25,73 | 25,84 | 25,84 | 759.500 |
22 feb 2024 | 25,88 | 26,20 | 25,76 | 26,08 | 26,08 | 590.400 |
21 feb 2024 | 25,89 | 26,04 | 25,70 | 25,94 | 25,94 | 569.200 |
20 feb 2024 | 25,71 | 26,32 | 25,71 | 26,05 | 26,05 | 840.200 |
16 feb 2024 | 26,04 | 26,26 | 25,54 | 25,66 | 25,66 | 1.214.400 |
15 feb 2024 | 25,57 | 26,34 | 25,27 | 26,06 | 26,06 | 1.106.200 |
14 feb 2024 | 28,37 | 28,42 | 24,75 | 25,60 | 25,60 | 2.121.800 |
13 feb 2024 | 28,48 | 28,69 | 28,24 | 28,38 | 28,38 | 686.800 |
12 feb 2024 | 28,45 | 29,31 | 28,45 | 28,88 | 28,88 | 636.600 |
09 feb 2024 | 27,80 | 28,73 | 27,75 | 28,36 | 28,36 | 573.000 |
08 feb 2024 | 27,40 | 27,81 | 27,11 | 27,77 | 27,77 | 573.500 |
07 feb 2024 | 27,33 | 27,49 | 27,20 | 27,41 | 27,41 | 577.400 |
*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...