Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 28,52 | 29,55 | 28,52 | 29,55 | 29,55 | 467 |
04 lug 2024 | 28,39 | 28,58 | 28,39 | 28,58 | 28,58 | 100 |
03 lug 2024 | 28,36 | 28,39 | 28,36 | 28,39 | 28,39 | 102 |
02 lug 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
01 lug 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
28 giu 2024 | 28,12 | 28,12 | 28,06 | 28,06 | 28,06 | 10 |
27 giu 2024 | 27,89 | 28,13 | 27,89 | 27,97 | 27,97 | 354 |
26 giu 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
25 giu 2024 | 28,16 | 28,25 | 28,16 | 28,25 | 28,25 | 30 |
24 giu 2024 | 28,02 | 28,38 | 28,02 | 28,38 | 28,38 | 1.310 |
21 giu 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
20 giu 2024 | 28,45 | 28,45 | 28,28 | 28,28 | 28,28 | 41 |
19 giu 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
18 giu 2024 | 29,30 | 29,30 | 29,26 | 29,26 | 29,26 | 150 |
17 giu 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
14 giu 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
13 giu 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
12 giu 2024 | 29,63 | 29,87 | 29,63 | 29,87 | 29,87 | 590 |
11 giu 2024 | 30,05 | 30,10 | 30,05 | 30,10 | 30,10 | 200 |
10 giu 2024 | 30,27 | 30,27 | 30,05 | 30,05 | 30,05 | 785 |
07 giu 2024 | 30,31 | 30,46 | 30,31 | 30,31 | 30,31 | 450 |
06 giu 2024 | 29,65 | 30,52 | 29,65 | 30,52 | 30,52 | 815 |
05 giu 2024 | 29,19 | 30,15 | 29,19 | 30,15 | 30,15 | 1.937 |
04 giu 2024 | 29,14 | 29,52 | 29,14 | 29,19 | 29,19 | 870 |
03 giu 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | 40 |
31 mag 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
30 mag 2024 | 28,75 | 28,88 | 28,75 | 28,88 | 28,88 | 250 |
29 mag 2024 | 29,02 | 29,27 | 28,98 | 28,98 | 28,98 | 500 |
28 mag 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
27 mag 2024 | 28,87 | 29,22 | 28,87 | 29,16 | 29,16 | 120 |
24 mag 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | 500 |
23 mag 2024 | 27,50 | 27,99 | 27,50 | 27,99 | 27,99 | 100 |
22 mag 2024 | 27,40 | 27,64 | 27,36 | 27,64 | 27,64 | 3.803 |
21 mag 2024 | 27,71 | 27,71 | 27,52 | 27,56 | 27,56 | 65 |
20 mag 2024 | 27,98 | 27,98 | 27,75 | 27,82 | 27,82 | 85 |
17 mag 2024 | 28,40 | 28,40 | 27,89 | 27,89 | 27,89 | 509 |
16 mag 2024 | 28,56 | 28,56 | 28,49 | 28,49 | 28,49 | 40 |
15 mag 2024 | 28,72 | 28,72 | 28,57 | 28,57 | 28,57 | 100 |
14 mag 2024 | 28,61 | 28,61 | 28,49 | 28,54 | 28,54 | 1.135 |
13 mag 2024 | 28,80 | 28,80 | 28,56 | 28,56 | 28,56 | 110 |
10 mag 2024 | 28,17 | 28,50 | 28,17 | 28,50 | 28,50 | 281 |
09 mag 2024 | 28,36 | 28,36 | 28,04 | 28,04 | 28,04 | 160 |
08 mag 2024 | 28,93 | 29,43 | 28,07 | 28,43 | 28,43 | 295 |
07 mag 2024 | 27,73 | 28,58 | 27,53 | 28,58 | 28,58 | 220 |
06 mag 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
03 mag 2024 | 28,19 | 28,19 | 28,18 | 28,18 | 28,18 | 2.666 |
02 mag 2024 | 27,93 | 28,15 | 27,92 | 27,92 | 27,92 | 630 |
30 apr 2024 | 27,64 | 27,89 | 27,64 | 27,89 | 27,89 | 60 |
29 apr 2024 | 27,20 | 27,67 | 27,20 | 27,67 | 27,67 | 360 |
26 apr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
25 apr 2024 | 27,17 | 27,24 | 27,17 | 27,24 | 27,24 | 305 |
24 apr 2024 | 27,68 | 27,68 | 27,22 | 27,25 | 27,25 | 48 |
23 apr 2024 | 27,57 | 27,78 | 27,46 | 27,46 | 27,46 | 4.046 |
22 apr 2024 | 26,91 | 27,56 | 26,91 | 27,44 | 27,44 | 1.600 |
19 apr 2024 | 26,13 | 26,94 | 26,13 | 26,94 | 26,94 | 750 |
18 apr 2024 | 26,63 | 26,66 | 26,63 | 26,66 | 26,66 | 50 |
17 apr 2024 | 26,44 | 26,72 | 26,44 | 26,72 | 26,72 | 300 |
16 apr 2024 | 25,23 | 26,68 | 25,23 | 26,52 | 26,52 | 556 |
15 apr 2024 | 25,34 | 25,58 | 25,33 | 25,58 | 25,58 | 286 |
12 apr 2024 | 25,33 | 25,63 | 25,33 | 25,63 | 25,63 | 3.800 |
11 apr 2024 | 25,27 | 25,44 | 25,20 | 25,41 | 25,41 | 850 |
10 apr 2024 | 25,40 | 25,54 | 25,30 | 25,30 | 25,30 | 200 |
09 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
08 apr 2024 | 25,12 | 25,67 | 25,12 | 25,67 | 25,67 | 607 |
05 apr 2024 | 24,87 | 25,14 | 24,87 | 25,14 | 25,14 | 201 |
04 apr 2024 | 24,56 | 25,16 | 24,56 | 25,16 | 25,16 | 850 |
03 apr 2024 | 24,55 | 24,69 | 24,53 | 24,69 | 24,69 | 877 |
02 apr 2024 | 24,99 | 25,08 | 24,57 | 24,57 | 24,57 | 3.574 |
28 mar 2024 | 24,87 | 24,99 | 24,87 | 24,99 | 24,99 | 207 |
27 mar 2024 | 24,62 | 24,67 | 24,56 | 24,56 | 24,56 | 425 |
26 mar 2024 | 24,62 | 24,62 | 24,45 | 24,45 | 24,45 | 25 |
25 mar 2024 | 24,67 | 24,67 | 24,49 | 24,51 | 24,51 | 1.320 |
22 mar 2024 | 24,60 | 24,68 | 24,60 | 24,68 | 24,68 | 15 |
21 mar 2024 | 24,99 | 24,99 | 24,58 | 24,59 | 24,59 | 1.214 |
20 mar 2024 | 25,12 | 25,12 | 25,01 | 25,01 | 25,01 | 400 |
19 mar 2024 | 25,21 | 25,27 | 25,00 | 25,25 | 25,25 | 1.155 |
18 mar 2024 | 24,94 | 25,17 | 24,94 | 25,17 | 25,17 | 855 |
15 mar 2024 | 25,10 | 25,16 | 25,08 | 25,08 | 25,08 | 370 |
14 mar 2024 | 25,44 | 25,44 | 25,04 | 25,04 | 25,04 | 200 |
13 mar 2024 | 25,52 | 25,64 | 25,14 | 25,64 | 25,64 | 1.010 |
12 mar 2024 | 25,56 | 25,56 | 25,37 | 25,37 | 25,37 | 664 |
11 mar 2024 | 25,56 | 25,56 | 25,37 | 25,39 | 25,39 | 275 |
08 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
07 mar 2024 | 25,00 | 25,44 | 25,00 | 25,42 | 25,42 | 575 |
06 mar 2024 | 25,60 | 25,60 | 25,40 | 25,52 | 25,52 | 253 |
05 mar 2024 | 24,76 | 25,64 | 24,50 | 25,64 | 25,64 | 1.290 |
04 mar 2024 | 25,84 | 25,84 | 24,70 | 24,75 | 24,75 | 2.828 |
01 mar 2024 | 25,94 | 25,94 | 25,68 | 25,68 | 25,68 | 80 |
29 feb 2024 | 25,96 | 26,33 | 25,94 | 26,33 | 26,33 | 414 |
28 feb 2024 | 26,17 | 26,17 | 25,97 | 25,97 | 25,97 | 3.667 |
27 feb 2024 | 26,03 | 26,03 | 25,67 | 25,67 | 25,67 | 396 |
26 feb 2024 | 25,74 | 26,17 | 25,74 | 26,08 | 26,08 | 2.148 |
23 feb 2024 | 25,77 | 25,77 | 25,56 | 25,56 | 25,56 | 100 |
22 feb 2024 | 26,35 | 26,35 | 25,73 | 25,73 | 25,73 | 591 |
21 feb 2024 | 25,73 | 27,05 | 25,73 | 26,24 | 26,24 | 3.028 |
20 feb 2024 | 26,87 | 26,87 | 26,04 | 26,04 | 26,04 | 550 |
19 feb 2024 | 26,30 | 26,58 | 26,30 | 26,58 | 26,58 | 322 |
16 feb 2024 | 26,42 | 26,55 | 26,37 | 26,37 | 26,37 | 1.435 |
15 feb 2024 | 26,11 | 26,14 | 26,11 | 26,14 | 26,14 | 381 |
14 feb 2024 | 25,31 | 26,19 | 25,31 | 26,19 | 26,19 | 95 |
*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...