Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 23,87 | 24,11 | 23,60 | 23,90 | 23,90 | 62.500 |
17 giu 2024 | 24,05 | 24,13 | 23,61 | 23,95 | 23,95 | 54.500 |
14 giu 2024 | 24,53 | 24,89 | 24,31 | 24,31 | 24,31 | 25.500 |
13 giu 2024 | 25,00 | 25,04 | 24,48 | 24,82 | 24,82 | 30.200 |
12 giu 2024 | 25,29 | 25,75 | 25,07 | 25,16 | 25,16 | 45.900 |
11 giu 2024 | 25,59 | 25,69 | 24,97 | 25,19 | 25,19 | 50.300 |
10 giu 2024 | 25,86 | 26,42 | 25,71 | 25,71 | 25,71 | 51.200 |
07 giu 2024 | 25,83 | 26,29 | 25,78 | 26,24 | 26,24 | 21.900 |
06 giu 2024 | 26,26 | 26,39 | 25,82 | 26,00 | 26,00 | 44.900 |
05 giu 2024 | 28,55 | 28,55 | 25,98 | 26,39 | 26,39 | 48.300 |
04 giu 2024 | 26,60 | 27,44 | 26,60 | 26,76 | 26,76 | 65.300 |
03 giu 2024 | 27,39 | 27,40 | 25,90 | 26,40 | 26,40 | 73.600 |
31 mag 2024 | 27,19 | 27,50 | 26,86 | 27,43 | 27,43 | 33.800 |
30 mag 2024 | 27,18 | 27,25 | 26,74 | 27,13 | 27,13 | 54.100 |
29 mag 2024 | 26,70 | 27,53 | 26,35 | 26,91 | 26,91 | 48.600 |
28 mag 2024 | 28,64 | 28,64 | 26,59 | 27,00 | 27,00 | 65.000 |
24 mag 2024 | 28,42 | 28,58 | 27,66 | 28,35 | 28,35 | 46.300 |
23 mag 2024 | 28,68 | 28,75 | 27,59 | 28,15 | 28,15 | 63.700 |
22 mag 2024 | 29,33 | 29,33 | 28,33 | 28,74 | 28,74 | 33.600 |
21 mag 2024 | 28,98 | 29,50 | 28,58 | 29,33 | 29,33 | 56.600 |
20 mag 2024 | 29,44 | 29,69 | 28,83 | 28,92 | 28,92 | 41.700 |
17 mag 2024 | 28,67 | 29,59 | 28,67 | 29,50 | 29,50 | 37.000 |
16 mag 2024 | 29,20 | 29,20 | 28,33 | 28,67 | 28,67 | 49.800 |
15 mag 2024 | 28,97 | 29,19 | 28,13 | 29,10 | 29,10 | 38.400 |
14 mag 2024 | 28,80 | 29,16 | 28,48 | 28,79 | 28,79 | 44.000 |
13 mag 2024 | 30,01 | 30,77 | 28,14 | 28,80 | 28,80 | 77.000 |
10 mag 2024 | 28,88 | 29,72 | 28,71 | 29,72 | 29,72 | 100.100 |
09 mag 2024 | 27,17 | 29,14 | 27,13 | 28,45 | 28,45 | 76.600 |
08 mag 2024 | 27,11 | 27,15 | 26,35 | 26,83 | 26,83 | 71.400 |
07 mag 2024 | 25,24 | 27,61 | 24,66 | 27,17 | 27,17 | 188.400 |
06 mag 2024 | 24,26 | 24,70 | 24,11 | 24,31 | 24,31 | 55.200 |
03 mag 2024 | 23,60 | 24,46 | 23,60 | 24,10 | 24,10 | 32.300 |
02 mag 2024 | 23,50 | 23,76 | 22,93 | 23,50 | 23,50 | 69.800 |
01 mag 2024 | 23,18 | 23,60 | 23,16 | 23,40 | 23,40 | 34.200 |
30 apr 2024 | 24,13 | 24,20 | 23,10 | 23,25 | 23,25 | 43.900 |
29 apr 2024 | 24,61 | 24,69 | 23,53 | 24,21 | 24,21 | 56.600 |
26 apr 2024 | 24,72 | 25,00 | 24,15 | 24,46 | 24,46 | 81.200 |
25 apr 2024 | 24,24 | 24,67 | 24,21 | 24,67 | 24,67 | 26.600 |
24 apr 2024 | 23,82 | 24,51 | 23,62 | 24,51 | 24,51 | 57.600 |
23 apr 2024 | 23,96 | 24,58 | 23,94 | 24,10 | 24,10 | 55.300 |
22 apr 2024 | 24,14 | 24,90 | 23,93 | 24,35 | 24,35 | 43.300 |
19 apr 2024 | 24,09 | 24,49 | 24,09 | 24,15 | 24,15 | 34.800 |
18 apr 2024 | 25,00 | 25,00 | 24,31 | 24,37 | 24,37 | 30.900 |
17 apr 2024 | 24,77 | 25,14 | 24,59 | 24,79 | 24,79 | 23.800 |
16 apr 2024 | 25,15 | 25,15 | 24,85 | 24,86 | 24,86 | 28.600 |
15 apr 2024 | 25,43 | 26,17 | 24,96 | 25,38 | 25,38 | 46.800 |
12 apr 2024 | 25,72 | 26,67 | 25,30 | 25,61 | 25,61 | 28.200 |
11 apr 2024 | 26,48 | 26,58 | 26,14 | 26,17 | 26,17 | 50.300 |
10 apr 2024 | 26,45 | 27,05 | 25,86 | 26,40 | 26,40 | 36.600 |
09 apr 2024 | 27,32 | 27,32 | 26,63 | 26,75 | 26,75 | 43.600 |
08 apr 2024 | 27,07 | 27,50 | 26,76 | 27,36 | 27,36 | 46.100 |
05 apr 2024 | 26,62 | 27,31 | 26,45 | 27,17 | 27,17 | 43.900 |
04 apr 2024 | 27,30 | 27,30 | 26,50 | 26,65 | 26,65 | 17.800 |
03 apr 2024 | 26,68 | 27,73 | 26,68 | 27,05 | 27,05 | 40.300 |
02 apr 2024 | 26,95 | 27,05 | 26,46 | 26,79 | 26,79 | 43.800 |
01 apr 2024 | 27,07 | 27,36 | 26,49 | 26,96 | 26,96 | 42.100 |
28 mar 2024 | 27,26 | 27,93 | 26,89 | 27,31 | 27,31 | 35.900 |
27 mar 2024 | 27,01 | 27,34 | 26,93 | 27,11 | 27,11 | 36.500 |
26 mar 2024 | 26,24 | 27,04 | 26,07 | 27,01 | 27,01 | 41.400 |
25 mar 2024 | 26,43 | 26,66 | 25,46 | 25,66 | 25,66 | 73.600 |
22 mar 2024 | 25,54 | 26,29 | 25,52 | 26,17 | 26,17 | 55.700 |
21 mar 2024 | 25,10 | 25,64 | 24,64 | 25,50 | 25,50 | 52.100 |
20 mar 2024 | 24,77 | 25,20 | 24,77 | 25,10 | 25,10 | 42.500 |
19 mar 2024 | 23,82 | 24,92 | 23,81 | 24,87 | 24,87 | 49.000 |
18 mar 2024 | 23,69 | 24,43 | 23,69 | 23,93 | 23,93 | 48.000 |
15 mar 2024 | 23,70 | 24,42 | 23,46 | 23,78 | 23,78 | 79.000 |
14 mar 2024 | 24,14 | 24,14 | 23,26 | 23,70 | 23,70 | 53.100 |
13 mar 2024 | 22,75 | 23,21 | 22,46 | 23,21 | 23,21 | 47.100 |
12 mar 2024 | 22,25 | 22,52 | 22,08 | 22,31 | 22,31 | 39.600 |
11 mar 2024 | 23,02 | 23,02 | 22,18 | 22,45 | 22,45 | 50.700 |
08 mar 2024 | 23,52 | 24,74 | 23,27 | 23,29 | 23,29 | 60.000 |
07 mar 2024 | 22,35 | 23,25 | 22,35 | 23,09 | 23,09 | 43.500 |
06 mar 2024 | 21,50 | 22,74 | 21,21 | 22,55 | 22,55 | 41.400 |
05 mar 2024 | 23,95 | 23,95 | 22,33 | 22,33 | 22,33 | 66.200 |
04 mar 2024 | 23,55 | 24,55 | 23,55 | 24,26 | 24,26 | 45.600 |
01 mar 2024 | 23,73 | 24,22 | 23,37 | 23,78 | 23,78 | 47.200 |
29 feb 2024 | 23,66 | 23,73 | 23,14 | 23,73 | 23,73 | 30.200 |
28 feb 2024 | 23,31 | 23,86 | 23,31 | 23,61 | 23,61 | 26.600 |
27 feb 2024 | 23,31 | 23,81 | 23,31 | 23,58 | 23,58 | 25.000 |
26 feb 2024 | 21,91 | 23,50 | 21,91 | 23,40 | 23,40 | 40.300 |
23 feb 2024 | 23,21 | 23,50 | 22,78 | 22,96 | 22,96 | 48.100 |
22 feb 2024 | 23,59 | 23,69 | 23,24 | 23,47 | 23,47 | 31.400 |
21 feb 2024 | 23,54 | 23,77 | 22,08 | 23,69 | 23,69 | 39.300 |
20 feb 2024 | 24,00 | 24,33 | 23,73 | 23,73 | 23,73 | 26.300 |
16 feb 2024 | 23,80 | 24,59 | 23,80 | 24,00 | 24,00 | 57.500 |
15 feb 2024 | 24,21 | 24,21 | 23,90 | 23,94 | 23,94 | 32.300 |
14 feb 2024 | 23,80 | 24,01 | 23,80 | 24,00 | 24,00 | 24.000 |
13 feb 2024 | 23,31 | 23,82 | 23,23 | 23,76 | 23,76 | 32.100 |
12 feb 2024 | 23,58 | 23,97 | 22,84 | 23,82 | 23,82 | 29.600 |
09 feb 2024 | 23,62 | 24,16 | 23,62 | 23,71 | 23,71 | 24.800 |
08 feb 2024 | 23,33 | 23,83 | 23,09 | 23,82 | 23,82 | 24.300 |
07 feb 2024 | 23,78 | 24,23 | 23,42 | 23,42 | 23,42 | 34.500 |
06 feb 2024 | 23,66 | 24,03 | 23,30 | 23,87 | 23,87 | 39.900 |
05 feb 2024 | 22,92 | 24,02 | 22,92 | 23,72 | 23,72 | 31.100 |
02 feb 2024 | 22,55 | 23,24 | 22,54 | 23,23 | 23,23 | 23.300 |
01 feb 2024 | 22,96 | 23,42 | 22,39 | 23,03 | 23,03 | 31.800 |
31 gen 2024 | 23,54 | 23,55 | 22,90 | 22,99 | 22,99 | 36.200 |
30 gen 2024 | 23,89 | 23,89 | 23,33 | 23,34 | 23,34 | 26.400 |
29 gen 2024 | 23,27 | 24,00 | 23,27 | 23,97 | 23,97 | 28.600 |
26 gen 2024 | 23,34 | 23,73 | 23,15 | 23,73 | 23,73 | 30.500 |
*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...