Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 25,25 | 25,80 | 25,23 | 25,63 | 25,63 | 64.095 |
27 giu 2024 | 25,02 | 25,30 | 24,87 | 25,04 | 25,04 | 194.900 |
26 giu 2024 | 24,49 | 25,08 | 24,48 | 24,97 | 24,97 | 125.400 |
25 giu 2024 | 24,41 | 24,72 | 24,35 | 24,52 | 24,52 | 141.700 |
24 giu 2024 | 24,57 | 24,77 | 24,34 | 24,64 | 24,64 | 251.000 |
21 giu 2024 | 24,50 | 24,73 | 23,83 | 24,59 | 24,59 | 322.800 |
20 giu 2024 | 24,90 | 25,85 | 24,74 | 24,93 | 24,93 | 312.500 |
19 giu 2024 | 24,97 | 25,19 | 24,88 | 25,07 | 25,07 | 119.400 |
18 giu 2024 | 24,02 | 24,99 | 24,02 | 24,79 | 24,79 | 167.400 |
17 giu 2024 | 24,26 | 24,51 | 23,94 | 24,34 | 24,34 | 330.100 |
14 giu 2024 | 24,01 | 24,68 | 23,98 | 24,61 | 24,61 | 318.500 |
13 giu 2024 | 23,60 | 24,14 | 23,60 | 24,05 | 24,05 | 177.700 |
12 giu 2024 | 24,88 | 25,28 | 23,54 | 23,72 | 23,72 | 196.400 |
11 giu 2024 | 24,63 | 24,74 | 24,21 | 24,36 | 24,36 | 175.300 |
10 giu 2024 | 24,15 | 24,88 | 23,96 | 24,76 | 24,76 | 119.800 |
07 giu 2024 | 23,95 | 24,34 | 23,72 | 24,11 | 24,11 | 247.500 |
06 giu 2024 | 23,41 | 24,93 | 23,41 | 24,65 | 24,65 | 205.800 |
05 giu 2024 | 23,24 | 23,55 | 23,00 | 23,40 | 23,40 | 206.400 |
04 giu 2024 | 24,03 | 24,03 | 22,70 | 23,09 | 23,09 | 293.400 |
03 giu 2024 | 25,23 | 25,23 | 24,12 | 24,40 | 24,40 | 167.700 |
31 mag 2024 | 25,49 | 25,79 | 24,60 | 25,17 | 25,17 | 313.500 |
30 mag 2024 | 24,75 | 25,63 | 24,75 | 25,48 | 25,48 | 168.600 |
29 mag 2024 | 25,48 | 25,48 | 24,83 | 25,12 | 25,12 | 187.100 |
28 mag 2024 | 25,41 | 25,88 | 25,29 | 25,85 | 25,85 | 163.200 |
27 mag 2024 | 25,10 | 26,09 | 25,10 | 25,46 | 25,46 | 117.700 |
24 mag 2024 | 25,66 | 25,93 | 24,78 | 24,99 | 24,99 | 264.700 |
23 mag 2024 | 25,93 | 26,15 | 25,38 | 25,45 | 25,45 | 146.400 |
22 mag 2024 | 26,01 | 26,51 | 25,63 | 25,79 | 25,79 | 577.600 |
21 mag 2024 | 26,34 | 26,92 | 26,28 | 26,78 | 26,78 | 238.800 |
17 mag 2024 | 26,00 | 26,88 | 25,98 | 26,66 | 26,66 | 377.300 |
16 mag 2024 | 25,05 | 25,80 | 25,05 | 25,62 | 25,62 | 177.300 |
15 mag 2024 | 25,50 | 25,53 | 24,85 | 25,45 | 25,45 | 132.500 |
14 mag 2024 | 24,99 | 25,63 | 24,65 | 25,31 | 25,31 | 171.400 |
13 mag 2024 | 24,87 | 24,87 | 24,08 | 24,63 | 24,63 | 124.800 |
10 mag 2024 | 25,00 | 25,44 | 24,68 | 24,69 | 24,69 | 207.600 |
09 mag 2024 | 25,23 | 26,20 | 24,67 | 24,88 | 24,88 | 248.900 |
08 mag 2024 | 25,73 | 25,90 | 25,14 | 25,23 | 25,23 | 243.600 |
07 mag 2024 | 25,56 | 26,08 | 25,51 | 26,00 | 26,00 | 200.500 |
06 mag 2024 | 25,00 | 25,43 | 24,92 | 25,43 | 25,43 | 197.400 |
03 mag 2024 | 25,13 | 25,49 | 24,13 | 24,83 | 24,83 | 135.700 |
02 mag 2024 | 24,40 | 24,79 | 23,88 | 24,43 | 24,43 | 187.300 |
01 mag 2024 | 24,42 | 24,90 | 23,92 | 24,49 | 24,49 | 183.700 |
30 apr 2024 | 25,17 | 25,17 | 24,25 | 24,67 | 24,67 | 832.300 |
29 apr 2024 | 25,50 | 25,55 | 24,97 | 25,50 | 25,50 | 203.300 |
26 apr 2024 | 24,44 | 25,55 | 24,03 | 25,47 | 25,47 | 352.200 |
25 apr 2024 | 24,23 | 24,33 | 23,33 | 24,23 | 24,23 | 292.800 |
24 apr 2024 | 24,49 | 24,72 | 24,18 | 24,23 | 24,23 | 124.100 |
23 apr 2024 | 24,41 | 25,20 | 24,22 | 24,48 | 24,48 | 171.300 |
22 apr 2024 | 24,70 | 24,83 | 24,26 | 24,69 | 24,69 | 166.900 |
19 apr 2024 | 24,44 | 25,19 | 24,44 | 24,91 | 24,91 | 201.800 |
18 apr 2024 | 23,86 | 24,79 | 23,85 | 24,41 | 24,41 | 226.000 |
17 apr 2024 | 23,41 | 24,05 | 23,36 | 23,75 | 23,75 | 165.900 |
16 apr 2024 | 23,57 | 23,67 | 23,22 | 23,27 | 23,27 | 207.300 |
15 apr 2024 | 24,81 | 24,81 | 23,52 | 23,85 | 23,85 | 156.500 |
12 apr 2024 | 24,60 | 25,14 | 24,00 | 24,24 | 24,24 | 173.100 |
11 apr 2024 | 24,50 | 24,61 | 23,90 | 24,13 | 24,13 | 203.800 |
10 apr 2024 | 23,80 | 25,15 | 23,80 | 24,33 | 24,33 | 203.200 |
09 apr 2024 | 24,15 | 24,76 | 24,13 | 24,29 | 24,29 | 354.100 |
08 apr 2024 | 25,00 | 25,02 | 23,98 | 23,98 | 23,98 | 313.300 |
05 apr 2024 | 24,64 | 25,00 | 24,25 | 24,97 | 24,97 | 156.000 |
04 apr 2024 | 24,60 | 25,21 | 24,35 | 24,41 | 24,41 | 266.400 |
03 apr 2024 | 24,10 | 24,60 | 23,93 | 24,52 | 24,52 | 288.600 |
02 apr 2024 | 24,13 | 24,13 | 23,90 | 24,10 | 24,10 | 220.800 |
01 apr 2024 | 23,75 | 24,13 | 23,57 | 24,13 | 24,13 | 377.800 |
28 mar 2024 | 22,90 | 23,91 | 22,85 | 23,65 | 23,65 | 315.100 |
27 mar 2024 | 21,88 | 22,81 | 21,88 | 22,79 | 22,79 | 176.200 |
26 mar 2024 | 22,44 | 22,60 | 21,86 | 21,90 | 21,90 | 197.400 |
25 mar 2024 | 22,85 | 23,00 | 22,32 | 22,36 | 22,36 | 156.200 |
22 mar 2024 | 23,00 | 23,30 | 22,72 | 22,85 | 22,85 | 275.200 |
21 mar 2024 | 24,07 | 24,19 | 22,98 | 23,17 | 23,17 | 395.700 |
20 mar 2024 | 23,20 | 24,05 | 23,20 | 23,75 | 23,75 | 116.900 |
19 mar 2024 | 23,69 | 23,83 | 23,24 | 23,33 | 23,33 | 177.000 |
18 mar 2024 | 24,14 | 24,33 | 23,76 | 23,90 | 23,90 | 632.800 |
15 mar 2024 | 23,70 | 24,41 | 23,51 | 24,09 | 24,09 | 522.100 |
14 mar 2024 | 23,49 | 23,70 | 23,24 | 23,65 | 23,65 | 189.500 |
13 mar 2024 | 23,20 | 24,16 | 23,20 | 23,45 | 23,45 | 323.300 |
12 mar 2024 | 22,95 | 23,16 | 22,80 | 22,95 | 22,95 | 177.300 |
11 mar 2024 | 22,80 | 23,20 | 22,70 | 22,95 | 22,95 | 171.500 |
08 mar 2024 | 23,15 | 23,43 | 22,71 | 22,98 | 22,98 | 149.800 |
07 mar 2024 | 22,98 | 23,37 | 22,70 | 22,86 | 22,86 | 152.100 |
06 mar 2024 | 22,08 | 22,93 | 22,08 | 22,87 | 22,87 | 176.700 |
05 mar 2024 | 22,73 | 22,73 | 21,82 | 21,89 | 21,89 | 140.200 |
04 mar 2024 | 22,50 | 22,83 | 22,30 | 22,67 | 22,67 | 201.400 |
01 mar 2024 | 22,09 | 22,60 | 21,92 | 22,36 | 22,36 | 551.400 |
29 feb 2024 | 22,04 | 22,41 | 21,49 | 21,93 | 21,93 | 419.400 |
28 feb 2024 | 21,54 | 21,84 | 21,21 | 21,73 | 21,73 | 128.600 |
27 feb 2024 | 21,41 | 21,55 | 21,13 | 21,50 | 21,50 | 116.600 |
26 feb 2024 | 21,44 | 21,46 | 20,95 | 21,27 | 21,27 | 88.100 |
23 feb 2024 | 20,66 | 21,81 | 20,66 | 21,65 | 21,65 | 171.400 |
22 feb 2024 | 21,43 | 21,59 | 20,58 | 20,87 | 20,87 | 95.800 |
21 feb 2024 | 21,35 | 21,39 | 20,83 | 21,31 | 21,31 | 89.700 |
20 feb 2024 | 21,16 | 21,48 | 20,94 | 21,42 | 21,42 | 197.500 |
16 feb 2024 | 20,48 | 21,31 | 20,46 | 21,22 | 21,22 | 98.400 |
15 feb 2024 | 20,37 | 20,86 | 20,04 | 20,48 | 20,48 | 151.400 |
14 feb 2024 | 19,52 | 20,32 | 19,52 | 20,03 | 20,03 | 187.000 |
13 feb 2024 | 20,29 | 20,46 | 19,40 | 19,64 | 19,64 | 154.500 |
12 feb 2024 | 20,20 | 20,50 | 19,98 | 20,28 | 20,28 | 96.700 |
09 feb 2024 | 20,39 | 20,39 | 19,90 | 20,19 | 20,19 | 108.600 |
08 feb 2024 | 20,35 | 20,50 | 20,04 | 20,21 | 20,21 | 185.700 |
07 feb 2024 | 20,37 | 20,78 | 20,31 | 20,45 | 20,45 | 118.900 |
*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...