Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 29,14 | 29,27 | 29,14 | 29,21 | 29,21 | 6.915 |
25 lug 2024 | 28,61 | 28,99 | 28,61 | 28,81 | 28,81 | 6.300 |
24 lug 2024 | 28,59 | 28,71 | 28,39 | 28,39 | 28,39 | 4.100 |
23 lug 2024 | 28,66 | 28,81 | 28,66 | 28,74 | 28,74 | 16.000 |
22 lug 2024 | 28,90 | 28,93 | 28,78 | 28,90 | 28,90 | 1.300 |
19 lug 2024 | 28,86 | 28,86 | 28,84 | 28,85 | 28,85 | 800 |
18 lug 2024 | 29,41 | 29,67 | 29,06 | 29,12 | 29,12 | 18.100 |
17 lug 2024 | 29,50 | 29,66 | 29,37 | 29,42 | 29,42 | 11.200 |
16 lug 2024 | 29,00 | 29,55 | 29,00 | 29,55 | 29,55 | 6.800 |
15 lug 2024 | 28,67 | 28,99 | 28,67 | 28,83 | 28,83 | 2.200 |
12 lug 2024 | 28,79 | 28,80 | 28,71 | 28,73 | 28,73 | 4.800 |
11 lug 2024 | 27,90 | 28,51 | 27,90 | 28,49 | 28,49 | 6.600 |
10 lug 2024 | 27,69 | 27,81 | 27,60 | 27,81 | 27,81 | 1.200 |
09 lug 2024 | 27,75 | 27,80 | 27,59 | 27,59 | 27,59 | 4.100 |
08 lug 2024 | 27,63 | 27,81 | 27,63 | 27,73 | 27,73 | 3.400 |
05 lug 2024 | 27,92 | 27,92 | 27,60 | 27,67 | 27,67 | 4.700 |
03 lug 2024 | 27,88 | 28,06 | 27,88 | 27,88 | 27,88 | 800 |
02 lug 2024 | 27,92 | 27,92 | 27,82 | 27,83 | 27,83 | 1.500 |
01 lug 2024 | 28,09 | 28,09 | 27,82 | 27,84 | 27,84 | 2.600 |
28 giu 2024 | 28,09 | 28,22 | 28,07 | 28,17 | 28,17 | 4.900 |
27 giu 2024 | 27,97 | 27,98 | 27,95 | 27,98 | 27,98 | 1.200 |
26 giu 2024 | 28,27 | 28,27 | 28,08 | 28,15 | 28,15 | 2.200 |
25 giu 2024 | 28,30 | 28,31 | 28,18 | 28,28 | 28,28 | 4.000 |
24 giu 2024 | 28,52 | 28,61 | 28,51 | 28,51 | 28,51 | 8.500 |
21 giu 2024 | 28,34 | 28,34 | 28,19 | 28,24 | 28,24 | 3.400 |
20 giu 2024 | 28,19 | 28,23 | 28,14 | 28,16 | 28,16 | 2.400 |
18 giu 2024 | 28,14 | 28,14 | 27,98 | 28,07 | 28,07 | 7.000 |
17 giu 2024 | 27,61 | 27,91 | 27,59 | 27,91 | 27,91 | 2.400 |
14 giu 2024 | 27,88 | 27,88 | 27,61 | 27,71 | 27,71 | 5.700 |
13 giu 2024 | 28,06 | 28,10 | 28,00 | 28,09 | 28,09 | 2.100 |
12 giu 2024 | 28,81 | 28,81 | 28,30 | 28,36 | 28,36 | 4.000 |
11 giu 2024 | 28,28 | 28,28 | 28,17 | 28,27 | 28,27 | 3.800 |
10 giu 2024 | 28,26 | 28,36 | 28,25 | 28,36 | 28,36 | 4.700 |
07 giu 2024 | 28,37 | 28,37 | 28,18 | 28,18 | 28,18 | 1.200 |
06 giu 2024 | 28,22 | 28,49 | 28,22 | 28,32 | 28,32 | 4.600 |
05 giu 2024 | 28,15 | 28,43 | 28,15 | 28,41 | 28,41 | 2.800 |
04 giu 2024 | 28,30 | 28,32 | 28,24 | 28,26 | 28,26 | 4.500 |
03 giu 2024 | 28,56 | 28,65 | 28,53 | 28,63 | 28,63 | 3.300 |
31 mag 2024 | 28,73 | 29,00 | 28,73 | 29,00 | 29,00 | 1.200 |
30 mag 2024 | 28,47 | 28,54 | 28,39 | 28,54 | 28,54 | 1.600 |
29 mag 2024 | 28,65 | 28,65 | 28,30 | 28,32 | 28,32 | 2.800 |
28 mag 2024 | 28,68 | 28,84 | 28,61 | 28,67 | 28,67 | 1.200 |
24 mag 2024 | 28,54 | 28,73 | 28,54 | 28,70 | 28,70 | 1.900 |
23 mag 2024 | 28,75 | 28,75 | 28,42 | 28,47 | 28,47 | 3.400 |
22 mag 2024 | 28,84 | 28,84 | 28,79 | 28,79 | 28,79 | 800 |
21 mag 2024 | 28,87 | 28,95 | 28,86 | 28,94 | 28,94 | 3.800 |
20 mag 2024 | 29,04 | 29,10 | 28,97 | 29,00 | 29,00 | 9.600 |
17 mag 2024 | 29,06 | 29,06 | 28,88 | 29,02 | 29,02 | 65.700 |
16 mag 2024 | 29,19 | 29,19 | 28,92 | 28,92 | 28,92 | 7.000 |
15 mag 2024 | 28,98 | 29,12 | 28,95 | 29,06 | 29,06 | 10.700 |
14 mag 2024 | 28,93 | 28,97 | 28,82 | 28,93 | 28,93 | 4.400 |
13 mag 2024 | 28,84 | 28,84 | 28,74 | 28,75 | 28,75 | 2.200 |
10 mag 2024 | 28,72 | 28,80 | 28,67 | 28,67 | 28,67 | 6.200 |
09 mag 2024 | 28,55 | 28,77 | 28,55 | 28,77 | 28,77 | 11.900 |
08 mag 2024 | 28,46 | 28,49 | 28,28 | 28,48 | 28,48 | 3.100 |
07 mag 2024 | 28,50 | 28,50 | 28,37 | 28,38 | 28,38 | 6.000 |
06 mag 2024 | 28,06 | 28,36 | 28,06 | 28,30 | 28,30 | 12.700 |
03 mag 2024 | 28,21 | 28,29 | 27,99 | 28,04 | 28,04 | 10.000 |
02 mag 2024 | 27,68 | 27,83 | 27,68 | 27,83 | 27,83 | 1.400 |
01 mag 2024 | 27,48 | 27,82 | 27,42 | 27,49 | 27,49 | 6.800 |
30 apr 2024 | 28,32 | 28,32 | 27,79 | 27,79 | 27,79 | 3.800 |
29 apr 2024 | 28,10 | 28,47 | 28,10 | 28,47 | 28,47 | 2.400 |
26 apr 2024 | 28,14 | 28,27 | 28,02 | 28,14 | 28,14 | 3.600 |
25 apr 2024 | 28,12 | 28,18 | 27,96 | 28,13 | 28,13 | 13.000 |
24 apr 2024 | 28,66 | 28,66 | 28,35 | 28,52 | 28,52 | 7.600 |
23 apr 2024 | 28,40 | 28,54 | 28,40 | 28,46 | 28,46 | 4.700 |
22 apr 2024 | 28,20 | 28,45 | 28,13 | 28,27 | 28,27 | 7.600 |
19 apr 2024 | 28,17 | 28,17 | 28,00 | 28,10 | 28,10 | 5.000 |
18 apr 2024 | 28,29 | 28,29 | 27,82 | 27,92 | 27,92 | 7.300 |
17 apr 2024 | 28,37 | 28,37 | 28,01 | 28,04 | 28,04 | 8.600 |
16 apr 2024 | 28,25 | 28,26 | 28,12 | 28,23 | 28,23 | 6.100 |
15 apr 2024 | 28,98 | 28,98 | 28,33 | 28,40 | 28,40 | 8.900 |
12 apr 2024 | 28,90 | 28,97 | 28,64 | 28,64 | 28,64 | 10.600 |
11 apr 2024 | 29,23 | 29,23 | 28,99 | 29,14 | 29,14 | 19.600 |
10 apr 2024 | 29,16 | 29,33 | 29,08 | 29,23 | 29,23 | 16.700 |
09 apr 2024 | 29,58 | 29,59 | 29,49 | 29,58 | 29,58 | 2.500 |
08 apr 2024 | 29,86 | 29,86 | 29,58 | 29,58 | 29,58 | 15.800 |
05 apr 2024 | 29,36 | 29,71 | 29,36 | 29,68 | 29,68 | 17.600 |
04 apr 2024 | 29,86 | 29,91 | 29,46 | 29,49 | 29,49 | 11.300 |
03 apr 2024 | 29,60 | 29,74 | 29,60 | 29,72 | 29,72 | 4.400 |
02 apr 2024 | 29,56 | 29,57 | 29,37 | 29,54 | 29,54 | 9.800 |
01 apr 2024 | 29,99 | 29,99 | 29,67 | 29,71 | 29,71 | 18.800 |
28 mar 2024 | 29,75 | 29,85 | 29,65 | 29,82 | 29,82 | 22.300 |
27 mar 2024 | 29,29 | 29,59 | 29,29 | 29,59 | 29,59 | 9.900 |
26 mar 2024 | 29,28 | 29,28 | 29,08 | 29,08 | 29,08 | 9.900 |
25 mar 2024 | 29,34 | 29,45 | 29,29 | 29,29 | 29,29 | 10.400 |
22 mar 2024 | 29,59 | 29,59 | 29,19 | 29,21 | 29,21 | 22.200 |
21 mar 2024 | 29,41 | 29,46 | 29,26 | 29,42 | 29,42 | 23.200 |
20 mar 2024 | 28,82 | 29,19 | 28,76 | 29,14 | 29,14 | 87.700 |
19 mar 2024 | 28,69 | 28,83 | 28,63 | 28,82 | 28,82 | 2.400 |
18 mar 2024 | 28,50 | 28,63 | 28,50 | 28,56 | 28,56 | 4.400 |
15 mar 2024 | 28,75 | 28,75 | 28,59 | 28,60 | 28,60 | 7.100 |
14 mar 2024 | 28,83 | 28,86 | 28,36 | 28,44 | 28,44 | 1.800 |
13 mar 2024 | 28,60 | 28,75 | 28,60 | 28,65 | 28,65 | 3.100 |
12 mar 2024 | 28,26 | 28,35 | 28,15 | 28,21 | 28,21 | 1.700 |
11 mar 2024 | 28,03 | 28,20 | 28,02 | 28,20 | 28,20 | 1.300 |
08 mar 2024 | 28,36 | 28,37 | 28,18 | 28,20 | 28,20 | 8.500 |
07 mar 2024 | 28,14 | 28,34 | 28,14 | 28,27 | 28,27 | 5.100 |
06 mar 2024 | 28,12 | 28,12 | 27,88 | 27,92 | 27,92 | 2.500 |
05 mar 2024 | 28,16 | 28,17 | 27,90 | 27,98 | 27,98 | 3.000 |
*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...