Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 24,39 | 24,72 | 23,93 | 24,30 | 24,30 | 548.800 |
25 lug 2024 | 24,63 | 24,96 | 23,93 | 23,98 | 23,98 | 713.400 |
24 lug 2024 | 25,78 | 26,02 | 24,58 | 24,59 | 24,59 | 579.300 |
23 lug 2024 | 25,82 | 26,07 | 25,50 | 25,88 | 25,88 | 610.300 |
22 lug 2024 | 26,34 | 26,39 | 25,54 | 25,75 | 25,75 | 657.800 |
19 lug 2024 | 26,06 | 26,64 | 25,75 | 26,24 | 26,24 | 473.200 |
18 lug 2024 | 26,57 | 26,83 | 25,79 | 25,93 | 25,93 | 480.200 |
17 lug 2024 | 27,42 | 27,60 | 26,49 | 26,49 | 26,49 | 534.400 |
16 lug 2024 | 27,77 | 28,12 | 26,99 | 27,59 | 27,59 | 705.000 |
15 lug 2024 | 27,71 | 27,88 | 26,68 | 27,50 | 27,50 | 941.600 |
12 lug 2024 | 29,19 | 29,43 | 27,64 | 27,66 | 27,66 | 1.000.600 |
11 lug 2024 | 30,40 | 31,01 | 30,34 | 30,42 | 30,42 | 619.200 |
10 lug 2024 | 28,53 | 30,33 | 28,32 | 30,14 | 30,14 | 904.400 |
09 lug 2024 | 28,53 | 28,89 | 28,03 | 28,25 | 28,25 | 476.000 |
08 lug 2024 | 28,44 | 28,97 | 28,22 | 28,52 | 28,52 | 491.300 |
05 lug 2024 | 27,80 | 28,29 | 27,43 | 28,27 | 28,27 | 395.300 |
03 lug 2024 | 28,22 | 28,26 | 27,60 | 27,85 | 27,85 | 182.700 |
02 lug 2024 | 27,84 | 28,03 | 27,12 | 28,01 | 28,01 | 635.500 |
01 lug 2024 | 28,06 | 28,44 | 27,60 | 27,87 | 27,87 | 643.300 |
28 giu 2024 | 27,50 | 28,04 | 27,38 | 27,85 | 27,85 | 1.432.300 |
27 giu 2024 | 28,07 | 28,11 | 27,02 | 27,38 | 27,38 | 477.700 |
26 giu 2024 | 27,93 | 28,10 | 27,75 | 27,88 | 27,88 | 590.800 |
25 giu 2024 | 27,48 | 28,32 | 27,15 | 28,03 | 28,03 | 693.400 |
24 giu 2024 | 28,21 | 28,48 | 26,61 | 27,47 | 27,47 | 957.600 |
21 giu 2024 | 28,47 | 28,65 | 27,82 | 28,33 | 28,33 | 948.500 |
20 giu 2024 | 28,82 | 29,24 | 28,26 | 28,58 | 28,58 | 607.300 |
18 giu 2024 | 29,84 | 30,08 | 28,97 | 29,03 | 29,03 | 740.600 |
17 giu 2024 | 29,75 | 30,27 | 29,45 | 29,89 | 29,89 | 516.100 |
14 giu 2024 | 30,00 | 30,38 | 29,51 | 29,59 | 29,59 | 613.200 |
13 giu 2024 | 30,72 | 31,26 | 29,99 | 30,30 | 30,30 | 801.900 |
12 giu 2024 | 29,30 | 31,06 | 29,04 | 30,84 | 30,84 | 1.357.100 |
11 giu 2024 | 27,53 | 28,93 | 27,26 | 28,89 | 28,89 | 600.500 |
10 giu 2024 | 27,95 | 27,96 | 26,94 | 27,65 | 27,65 | 679.900 |
07 giu 2024 | 28,00 | 28,41 | 27,60 | 28,25 | 28,25 | 371.600 |
06 giu 2024 | 28,63 | 28,74 | 27,97 | 28,13 | 28,13 | 466.400 |
05 giu 2024 | 28,15 | 28,75 | 27,90 | 28,56 | 28,56 | 663.600 |
04 giu 2024 | 28,54 | 28,65 | 27,86 | 28,11 | 28,11 | 570.200 |
03 giu 2024 | 28,44 | 29,22 | 28,07 | 28,73 | 28,73 | 808.100 |
31 mag 2024 | 28,00 | 29,26 | 27,91 | 29,11 | 29,11 | 1.349.700 |
30 mag 2024 | 27,22 | 28,10 | 27,03 | 28,03 | 28,03 | 460.200 |
29 mag 2024 | 26,62 | 27,20 | 26,15 | 27,18 | 27,18 | 266.800 |
28 mag 2024 | 26,60 | 27,16 | 26,50 | 26,95 | 26,95 | 459.000 |
24 mag 2024 | 26,50 | 27,03 | 26,23 | 26,24 | 26,24 | 301.100 |
23 mag 2024 | 26,25 | 26,34 | 25,90 | 26,34 | 26,34 | 224.900 |
22 mag 2024 | 26,59 | 26,84 | 26,18 | 26,23 | 26,23 | 266.400 |
21 mag 2024 | 26,83 | 26,88 | 26,36 | 26,63 | 26,63 | 208.200 |
20 mag 2024 | 26,37 | 26,95 | 26,16 | 26,86 | 26,86 | 407.300 |
17 mag 2024 | 26,30 | 26,46 | 25,90 | 26,41 | 26,41 | 263.300 |
16 mag 2024 | 26,20 | 26,66 | 25,78 | 26,26 | 26,26 | 557.000 |
15 mag 2024 | 27,80 | 27,80 | 26,10 | 26,26 | 26,26 | 717.100 |
14 mag 2024 | 27,88 | 28,23 | 27,26 | 27,44 | 27,44 | 579.900 |
13 mag 2024 | 26,85 | 27,70 | 26,85 | 27,63 | 27,63 | 511.800 |
10 mag 2024 | 26,70 | 27,10 | 26,27 | 26,65 | 26,65 | 351.800 |
09 mag 2024 | 26,25 | 26,64 | 26,12 | 26,59 | 26,59 | 538.900 |
08 mag 2024 | 26,00 | 26,49 | 25,70 | 26,25 | 26,25 | 569.200 |
07 mag 2024 | 26,67 | 26,99 | 25,96 | 26,00 | 26,00 | 472.800 |
06 mag 2024 | 26,57 | 27,36 | 26,34 | 26,37 | 26,37 | 595.500 |
03 mag 2024 | 26,84 | 27,01 | 26,26 | 26,51 | 26,51 | 636.300 |
02 mag 2024 | 26,57 | 27,37 | 26,02 | 26,46 | 26,46 | 1.193.100 |
01 mag 2024 | 24,24 | 26,35 | 23,51 | 26,16 | 26,16 | 1.757.800 |
30 apr 2024 | 24,90 | 24,98 | 23,40 | 24,24 | 24,24 | 1.418.000 |
29 apr 2024 | 24,82 | 25,44 | 24,82 | 25,09 | 25,09 | 548.700 |
26 apr 2024 | 24,08 | 24,98 | 24,08 | 24,75 | 24,75 | 312.300 |
25 apr 2024 | 23,98 | 24,19 | 23,54 | 24,11 | 24,11 | 319.600 |
24 apr 2024 | 23,74 | 24,46 | 23,60 | 24,19 | 24,19 | 355.000 |
23 apr 2024 | 23,12 | 23,69 | 23,05 | 23,61 | 23,61 | 423.200 |
22 apr 2024 | 23,50 | 23,52 | 23,00 | 23,08 | 23,08 | 279.800 |
19 apr 2024 | 23,14 | 23,43 | 23,01 | 23,38 | 23,38 | 312.700 |
18 apr 2024 | 23,40 | 23,72 | 23,18 | 23,26 | 23,26 | 287.900 |
17 apr 2024 | 24,00 | 24,00 | 23,35 | 23,42 | 23,42 | 333.600 |
16 apr 2024 | 24,01 | 24,38 | 23,72 | 23,93 | 23,93 | 653.700 |
15 apr 2024 | 25,09 | 25,21 | 24,01 | 24,02 | 24,02 | 511.400 |
12 apr 2024 | 25,26 | 25,27 | 24,65 | 25,02 | 25,02 | 531.600 |
11 apr 2024 | 25,38 | 25,60 | 25,07 | 25,21 | 25,21 | 422.600 |
10 apr 2024 | 25,12 | 25,62 | 24,98 | 25,24 | 25,24 | 424.900 |
09 apr 2024 | 25,42 | 25,53 | 24,98 | 25,51 | 25,51 | 384.900 |
08 apr 2024 | 26,29 | 26,37 | 25,17 | 25,41 | 25,41 | 821.900 |
05 apr 2024 | 25,62 | 26,39 | 25,62 | 26,23 | 26,23 | 513.700 |
04 apr 2024 | 25,00 | 25,75 | 24,74 | 25,69 | 25,69 | 694.800 |
03 apr 2024 | 24,05 | 25,04 | 24,00 | 24,97 | 24,97 | 741.100 |
02 apr 2024 | 23,81 | 24,34 | 23,33 | 24,27 | 24,27 | 1.231.900 |
01 apr 2024 | 24,52 | 24,63 | 23,78 | 23,95 | 23,95 | 447.400 |
28 mar 2024 | 23,87 | 24,45 | 23,73 | 24,43 | 24,43 | 369.100 |
27 mar 2024 | 24,11 | 24,28 | 23,65 | 23,76 | 23,76 | 333.200 |
26 mar 2024 | 24,26 | 24,49 | 23,72 | 23,83 | 23,83 | 579.000 |
25 mar 2024 | 24,68 | 24,68 | 24,05 | 24,25 | 24,25 | 440.000 |
22 mar 2024 | 24,49 | 24,90 | 24,29 | 24,53 | 24,53 | 361.800 |
21 mar 2024 | 25,21 | 25,21 | 24,75 | 24,78 | 24,78 | 332.400 |
20 mar 2024 | 24,97 | 25,14 | 24,54 | 25,05 | 25,05 | 612.100 |
19 mar 2024 | 25,00 | 25,16 | 24,84 | 24,96 | 24,96 | 817.200 |
18 mar 2024 | 24,91 | 25,29 | 24,90 | 25,14 | 25,14 | 370.300 |
15 mar 2024 | 25,14 | 25,31 | 24,83 | 25,08 | 25,08 | 1.967.600 |
14 mar 2024 | 25,19 | 25,33 | 24,93 | 25,25 | 25,25 | 407.200 |
13 mar 2024 | 24,99 | 25,65 | 24,90 | 25,55 | 25,55 | 414.200 |
12 mar 2024 | 25,00 | 25,19 | 24,66 | 25,09 | 25,09 | 426.600 |
11 mar 2024 | 24,96 | 25,25 | 24,71 | 24,89 | 24,89 | 394.000 |
08 mar 2024 | 24,89 | 25,21 | 24,60 | 25,07 | 25,07 | 425.500 |
07 mar 2024 | 25,52 | 25,97 | 24,55 | 24,82 | 24,82 | 492.800 |
06 mar 2024 | 25,98 | 25,98 | 25,03 | 25,29 | 25,29 | 588.200 |
05 mar 2024 | 26,00 | 26,35 | 25,38 | 25,55 | 25,55 | 548.100 |
*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...