Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 27,04 | 27,25 | 27,04 | 27,10 | 27,10 | 67.800 |
27 giu 2024 | 27,25 | 27,25 | 27,07 | 27,11 | 27,11 | 9.500 |
26 giu 2024 | 27,15 | 27,15 | 27,06 | 27,11 | 27,11 | 7.700 |
25 giu 2024 | 27,14 | 27,14 | 27,03 | 27,08 | 27,08 | 12.700 |
24 giu 2024 | 27,30 | 27,31 | 27,11 | 27,11 | 27,11 | 6.600 |
21 giu 2024 | 27,23 | 27,23 | 27,16 | 27,19 | 27,19 | 2.700 |
20 giu 2024 | 27,39 | 27,39 | 27,20 | 27,21 | 27,21 | 7.300 |
18 giu 2024 | 27,12 | 27,24 | 27,12 | 27,19 | 27,19 | 14.300 |
17 giu 2024 | 27,00 | 27,07 | 26,87 | 26,96 | 26,96 | 9.700 |
14 giu 2024 | 26,73 | 26,90 | 26,73 | 26,90 | 26,90 | 2.900 |
13 giu 2024 | 26,79 | 26,79 | 26,66 | 26,70 | 26,70 | 3.300 |
12 giu 2024 | 26,68 | 26,87 | 26,68 | 26,80 | 26,80 | 3.300 |
11 giu 2024 | 26,53 | 26,65 | 26,50 | 26,65 | 26,65 | 1.900 |
10 giu 2024 | 25,51 | 26,74 | 25,51 | 26,70 | 26,70 | 6.500 |
07 giu 2024 | 26,66 | 26,69 | 26,48 | 26,52 | 26,52 | 4.500 |
06 giu 2024 | 26,77 | 26,77 | 26,69 | 26,71 | 26,71 | 5.400 |
05 giu 2024 | 26,51 | 26,65 | 26,45 | 26,65 | 26,65 | 8.300 |
04 giu 2024 | 26,25 | 26,25 | 26,17 | 26,23 | 26,23 | 2.100 |
03 giu 2024 | 26,70 | 26,70 | 26,48 | 26,55 | 26,55 | 3.500 |
31 mag 2024 | 26,27 | 26,35 | 26,12 | 26,34 | 26,34 | 8.400 |
30 mag 2024 | 26,49 | 26,60 | 26,49 | 26,56 | 26,56 | 16.900 |
29 mag 2024 | 26,45 | 26,64 | 26,45 | 26,62 | 26,62 | 13.800 |
28 mag 2024 | 26,90 | 27,00 | 26,81 | 26,84 | 26,84 | 7.900 |
24 mag 2024 | 26,75 | 27,00 | 26,75 | 26,93 | 26,93 | 23.400 |
23 mag 2024 | 27,09 | 27,17 | 26,83 | 26,92 | 26,92 | 118.800 |
22 mag 2024 | 27,11 | 27,14 | 26,98 | 27,02 | 27,02 | 5.400 |
21 mag 2024 | 27,10 | 27,13 | 27,05 | 27,07 | 27,07 | 5.300 |
20 mag 2024 | 27,21 | 27,26 | 27,21 | 27,21 | 27,21 | 5.200 |
17 mag 2024 | 27,24 | 27,35 | 27,24 | 27,30 | 27,30 | 3.400 |
16 mag 2024 | 27,05 | 27,19 | 27,05 | 27,18 | 27,18 | 8.400 |
15 mag 2024 | 27,18 | 27,18 | 27,01 | 27,15 | 27,15 | 8.900 |
14 mag 2024 | 26,83 | 26,94 | 26,83 | 26,91 | 26,91 | 3.600 |
13 mag 2024 | 26,88 | 26,88 | 26,83 | 26,84 | 26,84 | 2.200 |
10 mag 2024 | 26,65 | 26,67 | 26,61 | 26,62 | 26,62 | 12.500 |
09 mag 2024 | 26,50 | 26,57 | 26,49 | 26,57 | 26,57 | 9.000 |
08 mag 2024 | 26,50 | 26,50 | 26,44 | 26,44 | 26,44 | 5.900 |
07 mag 2024 | 26,46 | 26,46 | 26,38 | 26,44 | 26,44 | 54.600 |
06 mag 2024 | 26,46 | 26,55 | 26,46 | 26,53 | 26,53 | 22.300 |
03 mag 2024 | 26,47 | 26,52 | 26,34 | 26,50 | 26,50 | 22.600 |
02 mag 2024 | 26,17 | 26,41 | 26,12 | 26,41 | 26,41 | 2.500 |
01 mag 2024 | 25,87 | 25,94 | 25,87 | 25,87 | 25,87 | 2.000 |
30 apr 2024 | 25,98 | 26,03 | 25,87 | 25,87 | 25,87 | 8.300 |
29 apr 2024 | 26,06 | 26,17 | 26,06 | 26,17 | 26,17 | 56.200 |
26 apr 2024 | 25,84 | 25,94 | 25,82 | 25,86 | 25,86 | 11.500 |
25 apr 2024 | 25,49 | 25,68 | 25,44 | 25,68 | 25,68 | 6.400 |
24 apr 2024 | 25,63 | 25,67 | 25,57 | 25,60 | 25,60 | 23.500 |
23 apr 2024 | 25,37 | 25,50 | 25,37 | 25,46 | 25,46 | 23.100 |
22 apr 2024 | 25,14 | 25,34 | 25,13 | 25,34 | 25,34 | 7.200 |
19 apr 2024 | 25,12 | 25,15 | 25,05 | 25,06 | 25,06 | 53.100 |
18 apr 2024 | 25,20 | 25,28 | 25,12 | 25,17 | 25,17 | 19.100 |
17 apr 2024 | 25,17 | 25,17 | 25,06 | 25,08 | 25,08 | 448.900 |
16 apr 2024 | 25,14 | 25,20 | 25,09 | 25,09 | 25,09 | 4.600 |
15 apr 2024 | 25,58 | 25,58 | 25,41 | 25,43 | 25,43 | 6.500 |
12 apr 2024 | 25,76 | 25,76 | 25,51 | 25,51 | 25,51 | 4.200 |
11 apr 2024 | 25,97 | 26,08 | 25,92 | 26,07 | 26,07 | 7.500 |
10 apr 2024 | 25,86 | 25,86 | 25,67 | 25,76 | 25,76 | 69.700 |
09 apr 2024 | 26,06 | 26,08 | 25,94 | 26,04 | 26,04 | 6.300 |
08 apr 2024 | 25,91 | 25,93 | 25,91 | 25,93 | 25,93 | 2.300 |
05 apr 2024 | 25,72 | 25,85 | 25,67 | 25,74 | 25,74 | 5.300 |
04 apr 2024 | 26,00 | 26,01 | 25,68 | 25,68 | 25,68 | 5.200 |
03 apr 2024 | 25,66 | 25,83 | 25,66 | 25,79 | 25,79 | 9.800 |
02 apr 2024 | 25,78 | 25,90 | 25,78 | 25,80 | 25,80 | 3.800 |
01 apr 2024 | 25,70 | 25,88 | 25,69 | 25,73 | 25,73 | 14.000 |
28 mar 2024 | 25,61 | 25,68 | 25,61 | 25,65 | 25,65 | 57.700 |
27 mar 2024 | 25,48 | 25,55 | 25,47 | 25,55 | 25,55 | 3.400 |
26 mar 2024 | 25,53 | 25,54 | 25,46 | 25,46 | 25,46 | 2.700 |
25 mar 2024 | 25,52 | 25,54 | 25,49 | 25,49 | 25,49 | 5.400 |
22 mar 2024 | 25,55 | 25,61 | 25,53 | 25,53 | 25,53 | 7.800 |
21 mar 2024 | 25,63 | 25,65 | 25,58 | 25,61 | 25,61 | 3.900 |
20 mar 2024 | 25,37 | 25,51 | 25,33 | 25,50 | 25,50 | 6.200 |
19 mar 2024 | 25,16 | 25,34 | 25,16 | 25,28 | 25,28 | 14.800 |
18 mar 2024 | 25,46 | 25,46 | 25,37 | 25,39 | 25,39 | 2.200 |
15 mar 2024 | 25,44 | 25,44 | 25,31 | 25,36 | 25,36 | 10.200 |
14 mar 2024 | 25,47 | 25,50 | 25,35 | 25,42 | 25,42 | 8.400 |
13 mar 2024 | 25,54 | 25,56 | 25,43 | 25,51 | 25,51 | 76.500 |
12 mar 2024 | 25,52 | 25,60 | 25,50 | 25,60 | 25,60 | 6.800 |
11 mar 2024 | 25,27 | 25,35 | 25,23 | 25,27 | 25,27 | 6.000 |
08 mar 2024 | 25,36 | 25,36 | 25,18 | 25,18 | 25,18 | 3.900 |
07 mar 2024 | 25,24 | 25,28 | 25,22 | 25,23 | 25,23 | 2.800 |
06 mar 2024 | 25,15 | 25,27 | 25,15 | 25,22 | 25,22 | 7.500 |
05 mar 2024 | 24,97 | 24,97 | 24,85 | 24,85 | 24,85 | 537.600 |
04 mar 2024 | 25,09 | 25,09 | 25,02 | 25,03 | 25,03 | 11.400 |
01 mar 2024 | 25,02 | 25,20 | 25,02 | 25,16 | 25,16 | 4.000 |
29 feb 2024 | 24,94 | 24,96 | 24,74 | 24,74 | 24,74 | 64.800 |
28 feb 2024 | 24,88 | 24,88 | 24,83 | 24,83 | 24,83 | 2.500 |
27 feb 2024 | 25,15 | 25,21 | 25,13 | 25,19 | 25,19 | 15.700 |
26 feb 2024 | 25,16 | 25,16 | 25,07 | 25,08 | 25,08 | 4.700 |
23 feb 2024 | 25,20 | 25,25 | 25,16 | 25,25 | 25,25 | 6.300 |
22 feb 2024 | 25,15 | 25,23 | 25,09 | 25,13 | 25,13 | 110.300 |
21 feb 2024 | 24,95 | 24,95 | 24,87 | 24,91 | 24,91 | 4.100 |
20 feb 2024 | 24,96 | 24,96 | 24,81 | 24,88 | 24,88 | 9.700 |
16 feb 2024 | 24,78 | 24,91 | 24,78 | 24,80 | 24,80 | 12.300 |
15 feb 2024 | 24,68 | 24,70 | 24,61 | 24,62 | 24,62 | 128.300 |
14 feb 2024 | 24,67 | 24,68 | 24,62 | 24,62 | 24,62 | 11.500 |
13 feb 2024 | 24,43 | 24,45 | 24,26 | 24,30 | 24,30 | 11.800 |
12 feb 2024 | 24,66 | 24,81 | 24,62 | 24,77 | 24,77 | 14.200 |
09 feb 2024 | 24,40 | 24,60 | 24,40 | 24,45 | 24,45 | 27.800 |
08 feb 2024 | 24,46 | 24,50 | 24,43 | 24,43 | 24,43 | 28.200 |
07 feb 2024 | 24,54 | 24,56 | 24,48 | 24,53 | 24,53 | 7.400 |
06 feb 2024 | 24,43 | 24,52 | 24,43 | 24,51 | 24,51 | 4.000 |
*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...