Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 28,79 | 29,00 | 27,87 | 28,04 | 28,04 | 592.345 |
28 giu 2024 | 27,48 | 29,11 | 27,21 | 28,85 | 28,85 | 2.384.700 |
27 giu 2024 | 26,50 | 27,23 | 26,28 | 27,20 | 27,20 | 357.900 |
26 giu 2024 | 26,03 | 26,69 | 26,00 | 26,45 | 26,45 | 348.200 |
25 giu 2024 | 26,55 | 26,65 | 25,62 | 26,14 | 26,14 | 309.500 |
24 giu 2024 | 24,78 | 26,52 | 24,68 | 26,45 | 26,45 | 458.700 |
21 giu 2024 | 24,60 | 24,99 | 24,10 | 24,95 | 24,95 | 657.400 |
20 giu 2024 | 24,08 | 24,57 | 24,07 | 24,50 | 24,50 | 260.000 |
18 giu 2024 | 23,79 | 24,28 | 23,51 | 24,20 | 24,20 | 158.800 |
17 giu 2024 | 23,24 | 24,26 | 23,09 | 23,92 | 23,92 | 217.700 |
14 giu 2024 | 23,74 | 23,74 | 23,22 | 23,38 | 23,38 | 164.600 |
13 giu 2024 | 23,63 | 24,14 | 23,42 | 24,10 | 24,10 | 142.500 |
12 giu 2024 | 23,94 | 24,40 | 23,55 | 23,64 | 23,64 | 198.800 |
11 giu 2024 | 23,13 | 23,51 | 22,61 | 23,28 | 23,28 | 225.500 |
10 giu 2024 | 23,11 | 23,35 | 22,93 | 23,20 | 23,20 | 146.800 |
07 giu 2024 | 23,23 | 23,82 | 23,18 | 23,37 | 23,37 | 292.600 |
06 giu 2024 | 24,31 | 24,40 | 23,29 | 23,37 | 23,37 | 286.800 |
05 giu 2024 | 23,81 | 24,43 | 23,67 | 24,40 | 24,40 | 165.000 |
04 giu 2024 | 24,45 | 24,53 | 23,62 | 23,64 | 23,64 | 142.100 |
03 giu 2024 | 25,07 | 25,37 | 24,31 | 24,53 | 24,53 | 139.500 |
31 mag 2024 | 25,01 | 25,16 | 24,33 | 25,03 | 25,03 | 356.200 |
30 mag 2024 | 25,15 | 25,20 | 24,64 | 24,87 | 24,87 | 188.700 |
29 mag 2024 | 24,92 | 25,43 | 24,70 | 25,14 | 25,14 | 189.600 |
28 mag 2024 | 26,09 | 26,80 | 25,28 | 25,55 | 25,55 | 363.600 |
24 mag 2024 | 25,09 | 26,04 | 24,94 | 25,94 | 25,94 | 256.800 |
23 mag 2024 | 25,42 | 25,56 | 24,78 | 24,87 | 24,87 | 157.300 |
22 mag 2024 | 25,15 | 25,63 | 24,94 | 25,05 | 25,05 | 331.200 |
21 mag 2024 | 24,38 | 25,23 | 24,04 | 25,21 | 25,21 | 320.300 |
20 mag 2024 | 24,79 | 25,05 | 24,51 | 24,51 | 24,51 | 262.000 |
17 mag 2024 | 25,35 | 25,40 | 24,46 | 24,81 | 24,81 | 196.400 |
16 mag 2024 | 25,04 | 25,34 | 24,53 | 25,33 | 25,33 | 277.000 |
15 mag 2024 | 25,19 | 25,34 | 24,88 | 25,12 | 25,12 | 167.500 |
14 mag 2024 | 24,71 | 25,06 | 24,24 | 24,82 | 24,82 | 142.200 |
13 mag 2024 | 25,10 | 25,19 | 24,41 | 24,43 | 24,43 | 186.300 |
10 mag 2024 | 24,73 | 24,94 | 24,46 | 24,91 | 24,91 | 161.500 |
09 mag 2024 | 24,46 | 25,08 | 24,32 | 24,62 | 24,62 | 348.100 |
08 mag 2024 | 23,46 | 24,90 | 23,26 | 24,44 | 24,44 | 429.900 |
07 mag 2024 | 23,18 | 23,69 | 23,10 | 23,52 | 23,52 | 202.400 |
06 mag 2024 | 22,56 | 23,64 | 22,20 | 23,07 | 23,07 | 407.500 |
03 mag 2024 | 23,60 | 23,66 | 21,85 | 22,45 | 22,45 | 554.800 |
02 mag 2024 | 22,55 | 23,07 | 22,46 | 22,97 | 22,97 | 330.000 |
01 mag 2024 | 21,85 | 22,53 | 21,35 | 22,00 | 22,00 | 505.300 |
30 apr 2024 | 21,35 | 23,46 | 20,00 | 21,62 | 21,62 | 1.042.400 |
29 apr 2024 | 25,32 | 25,82 | 25,11 | 25,39 | 25,39 | 370.700 |
26 apr 2024 | 25,61 | 25,73 | 24,62 | 25,32 | 25,32 | 282.200 |
25 apr 2024 | 24,07 | 25,40 | 23,75 | 25,26 | 25,26 | 345.400 |
24 apr 2024 | 23,69 | 24,30 | 23,59 | 24,27 | 24,27 | 198.600 |
23 apr 2024 | 23,16 | 24,01 | 23,16 | 23,83 | 23,83 | 219.600 |
22 apr 2024 | 23,11 | 23,35 | 22,88 | 23,17 | 23,17 | 204.400 |
19 apr 2024 | 22,29 | 23,07 | 22,06 | 23,04 | 23,04 | 186.000 |
18 apr 2024 | 23,07 | 23,35 | 22,36 | 22,36 | 22,36 | 202.500 |
17 apr 2024 | 23,53 | 23,82 | 22,92 | 23,11 | 23,11 | 165.600 |
16 apr 2024 | 22,86 | 23,57 | 22,70 | 23,44 | 23,44 | 225.800 |
15 apr 2024 | 23,00 | 23,19 | 22,35 | 23,05 | 23,05 | 279.400 |
12 apr 2024 | 23,42 | 23,52 | 22,92 | 23,02 | 23,02 | 241.300 |
11 apr 2024 | 23,29 | 23,63 | 23,18 | 23,58 | 23,58 | 162.700 |
10 apr 2024 | 22,86 | 23,24 | 22,60 | 23,14 | 23,14 | 396.300 |
09 apr 2024 | 23,80 | 24,40 | 23,26 | 23,28 | 23,28 | 144.500 |
08 apr 2024 | 23,74 | 24,01 | 23,68 | 23,72 | 23,72 | 118.500 |
05 apr 2024 | 23,32 | 23,95 | 23,18 | 23,68 | 23,68 | 180.100 |
04 apr 2024 | 24,10 | 24,43 | 23,22 | 23,31 | 23,31 | 237.300 |
03 apr 2024 | 22,90 | 24,07 | 22,89 | 24,02 | 24,02 | 277.100 |
02 apr 2024 | 22,68 | 23,03 | 22,54 | 22,99 | 22,99 | 288.800 |
01 apr 2024 | 23,00 | 23,07 | 22,65 | 23,00 | 23,00 | 245.100 |
28 mar 2024 | 23,00 | 23,08 | 22,76 | 23,02 | 23,02 | 558.600 |
27 mar 2024 | 22,67 | 23,05 | 22,57 | 22,99 | 22,99 | 302.200 |
26 mar 2024 | 22,75 | 22,91 | 22,20 | 22,61 | 22,61 | 407.300 |
25 mar 2024 | 23,13 | 23,13 | 22,42 | 22,65 | 22,65 | 231.300 |
22 mar 2024 | 22,58 | 23,04 | 22,09 | 22,73 | 22,73 | 359.100 |
21 mar 2024 | 22,77 | 23,08 | 22,71 | 23,00 | 23,00 | 227.000 |
20 mar 2024 | 22,44 | 22,72 | 21,93 | 22,69 | 22,69 | 182.600 |
19 mar 2024 | 21,43 | 22,55 | 21,43 | 22,48 | 22,48 | 327.800 |
18 mar 2024 | 21,66 | 21,82 | 21,42 | 21,47 | 21,47 | 208.700 |
15 mar 2024 | 21,47 | 21,77 | 21,11 | 21,32 | 21,32 | 278.800 |
14 mar 2024 | 21,89 | 22,12 | 21,43 | 21,76 | 21,76 | 175.000 |
13 mar 2024 | 21,84 | 23,45 | 21,84 | 22,00 | 22,00 | 475.400 |
12 mar 2024 | 22,38 | 22,64 | 21,65 | 21,91 | 21,91 | 236.200 |
11 mar 2024 | 22,09 | 22,40 | 21,43 | 22,26 | 22,26 | 515.400 |
08 mar 2024 | 20,83 | 22,33 | 20,83 | 22,09 | 22,09 | 456.900 |
07 mar 2024 | 20,35 | 21,23 | 20,32 | 20,56 | 20,56 | 313.100 |
06 mar 2024 | 19,43 | 20,44 | 19,15 | 20,15 | 20,15 | 667.000 |
05 mar 2024 | 24,10 | 24,43 | 18,50 | 18,81 | 18,81 | 992.000 |
04 mar 2024 | 23,49 | 23,69 | 22,75 | 22,91 | 22,91 | 411.000 |
01 mar 2024 | 22,61 | 23,29 | 22,23 | 23,21 | 23,21 | 374.800 |
29 feb 2024 | 22,60 | 22,90 | 22,35 | 22,65 | 22,65 | 364.500 |
28 feb 2024 | 21,65 | 22,64 | 21,52 | 22,29 | 22,29 | 371.900 |
27 feb 2024 | 21,72 | 22,06 | 21,34 | 21,86 | 21,86 | 213.300 |
26 feb 2024 | 20,52 | 21,71 | 20,52 | 21,42 | 21,42 | 301.100 |
23 feb 2024 | 20,24 | 21,46 | 20,22 | 20,59 | 20,59 | 346.300 |
22 feb 2024 | 20,50 | 20,71 | 20,18 | 20,34 | 20,34 | 107.400 |
21 feb 2024 | 20,13 | 20,57 | 20,13 | 20,50 | 20,50 | 101.000 |
20 feb 2024 | 20,53 | 20,69 | 20,22 | 20,24 | 20,24 | 139.400 |
16 feb 2024 | 21,05 | 21,07 | 20,65 | 20,77 | 20,77 | 129.800 |
15 feb 2024 | 20,92 | 21,07 | 20,61 | 21,07 | 21,07 | 150.800 |
14 feb 2024 | 19,54 | 20,80 | 19,54 | 20,80 | 20,80 | 179.500 |
13 feb 2024 | 19,88 | 20,00 | 19,26 | 19,30 | 19,30 | 172.500 |
12 feb 2024 | 20,35 | 20,58 | 20,27 | 20,29 | 20,29 | 163.700 |
09 feb 2024 | 20,13 | 20,35 | 19,96 | 20,26 | 20,26 | 156.000 |
08 feb 2024 | 19,48 | 20,15 | 19,48 | 20,07 | 20,07 | 124.900 |
07 feb 2024 | 19,67 | 19,72 | 19,42 | 19,50 | 19,50 | 103.400 |
*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...