Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 27,26 | 27,31 | 27,30 | 27,31 | 27,31 | 8.952 |
26 giu 2024 | 27,18 | 27,35 | 27,16 | 27,31 | 27,31 | 7.600 |
25 giu 2024 | 27,44 | 27,44 | 27,20 | 27,28 | 27,28 | 5.300 |
24 giu 2024 | 27,50 | 27,70 | 27,41 | 27,43 | 27,43 | 7.100 |
21 giu 2024 | 27,30 | 27,42 | 27,30 | 27,42 | 27,42 | 5.500 |
20 giu 2024 | 27,20 | 27,34 | 27,13 | 27,25 | 27,25 | 10.200 |
18 giu 2024 | 27,29 | 27,43 | 27,29 | 27,33 | 27,33 | 8.100 |
17 giu 2024 | 27,27 | 27,41 | 27,21 | 27,34 | 27,34 | 6.500 |
14 giu 2024 | 27,51 | 27,51 | 27,29 | 27,43 | 27,43 | 5.900 |
13 giu 2024 | 27,88 | 27,89 | 27,63 | 27,72 | 27,72 | 6.600 |
12 giu 2024 | 27,94 | 28,22 | 27,91 | 27,95 | 27,95 | 6.900 |
11 giu 2024 | 27,50 | 27,71 | 27,50 | 27,70 | 27,70 | 3.800 |
10 giu 2024 | 27,52 | 27,77 | 27,40 | 27,77 | 27,77 | 8.200 |
07 giu 2024 | 27,80 | 27,92 | 27,71 | 27,77 | 27,77 | 12.000 |
06 giu 2024 | 27,99 | 28,07 | 27,93 | 28,04 | 28,04 | 3.600 |
05 giu 2024 | 27,60 | 28,05 | 27,57 | 28,04 | 28,04 | 18.900 |
04 giu 2024 | 27,48 | 27,52 | 27,35 | 27,52 | 27,52 | 7.000 |
03 giu 2024 | 27,52 | 27,57 | 27,35 | 27,49 | 27,49 | 10.800 |
31 mag 2024 | 27,27 | 27,45 | 27,10 | 27,27 | 27,27 | 14.400 |
30 mag 2024 | 27,17 | 27,36 | 27,15 | 27,33 | 27,33 | 9.900 |
29 mag 2024 | 27,32 | 27,32 | 27,20 | 27,23 | 27,23 | 4.400 |
28 mag 2024 | 27,77 | 27,82 | 27,53 | 27,60 | 27,60 | 3.900 |
24 mag 2024 | 27,75 | 27,86 | 27,73 | 27,82 | 27,82 | 3.500 |
23 mag 2024 | 28,02 | 28,02 | 27,46 | 27,54 | 27,54 | 4.600 |
22 mag 2024 | 27,79 | 28,09 | 27,79 | 27,96 | 27,96 | 7.700 |
21 mag 2024 | 28,01 | 28,01 | 27,79 | 27,86 | 27,86 | 24.400 |
20 mag 2024 | 28,01 | 28,14 | 28,01 | 28,06 | 28,06 | 1.500 |
17 mag 2024 | 28,20 | 28,20 | 27,98 | 28,06 | 28,06 | 3.000 |
16 mag 2024 | 28,16 | 28,27 | 28,12 | 28,20 | 28,20 | 4.500 |
15 mag 2024 | 27,98 | 28,18 | 27,93 | 28,17 | 28,17 | 55.500 |
14 mag 2024 | 27,60 | 27,90 | 27,60 | 27,85 | 27,85 | 11.400 |
13 mag 2024 | 27,32 | 27,70 | 27,32 | 27,54 | 27,54 | 2.200 |
10 mag 2024 | 27,37 | 27,37 | 27,11 | 27,27 | 27,27 | 3.600 |
09 mag 2024 | 26,79 | 27,11 | 26,78 | 27,11 | 27,11 | 13.200 |
08 mag 2024 | 27,08 | 27,08 | 26,78 | 26,80 | 26,80 | 4.400 |
07 mag 2024 | 27,04 | 27,26 | 27,04 | 27,20 | 27,20 | 4.900 |
06 mag 2024 | 27,11 | 27,11 | 26,97 | 27,08 | 27,08 | 4.200 |
03 mag 2024 | 26,95 | 27,31 | 26,95 | 26,99 | 26,99 | 3.500 |
02 mag 2024 | 26,75 | 26,75 | 26,31 | 26,67 | 26,67 | 5.300 |
01 mag 2024 | 26,23 | 26,78 | 26,23 | 26,44 | 26,44 | 5.000 |
30 apr 2024 | 26,39 | 26,44 | 26,19 | 26,19 | 26,19 | 2.000 |
29 apr 2024 | 26,41 | 26,81 | 26,40 | 26,65 | 26,65 | 7.300 |
26 apr 2024 | 26,07 | 26,30 | 26,07 | 26,20 | 26,20 | 8.500 |
25 apr 2024 | 25,96 | 26,10 | 25,87 | 26,06 | 26,06 | 2.800 |
24 apr 2024 | 26,63 | 26,75 | 26,53 | 26,62 | 26,62 | 9.500 |
23 apr 2024 | 26,29 | 26,77 | 26,29 | 26,68 | 26,68 | 6.500 |
22 apr 2024 | 25,99 | 26,21 | 25,94 | 26,13 | 26,13 | 2.400 |
19 apr 2024 | 25,88 | 26,00 | 25,69 | 25,80 | 25,80 | 5.600 |
18 apr 2024 | 25,95 | 26,04 | 25,80 | 25,87 | 25,87 | 7.000 |
17 apr 2024 | 26,33 | 26,33 | 26,01 | 26,01 | 26,01 | 12.200 |
16 apr 2024 | 26,17 | 26,37 | 26,17 | 26,24 | 26,24 | 3.000 |
15 apr 2024 | 27,23 | 27,23 | 26,40 | 26,48 | 26,48 | 16.100 |
12 apr 2024 | 27,33 | 27,33 | 26,86 | 26,92 | 26,92 | 3.500 |
11 apr 2024 | 27,69 | 27,76 | 27,43 | 27,58 | 27,58 | 5.900 |
10 apr 2024 | 27,50 | 27,68 | 27,48 | 27,66 | 27,66 | 36.700 |
09 apr 2024 | 27,83 | 28,23 | 27,83 | 28,23 | 28,23 | 3.800 |
08 apr 2024 | 27,53 | 27,73 | 27,53 | 27,71 | 27,71 | 38.900 |
05 apr 2024 | 27,35 | 27,66 | 27,35 | 27,53 | 27,53 | 27.900 |
04 apr 2024 | 27,83 | 27,95 | 27,38 | 27,38 | 27,38 | 6.200 |
03 apr 2024 | 27,46 | 27,72 | 27,46 | 27,58 | 27,58 | 9.800 |
02 apr 2024 | 27,98 | 27,98 | 27,53 | 27,58 | 27,58 | 5.700 |
01 apr 2024 | 28,42 | 28,42 | 28,02 | 28,18 | 28,18 | 3.600 |
28 mar 2024 | 28,32 | 28,51 | 28,32 | 28,42 | 28,42 | 3.700 |
27 mar 2024 | 27,96 | 28,28 | 27,94 | 28,28 | 28,28 | 6.600 |
26 mar 2024 | 27,81 | 27,95 | 27,76 | 27,80 | 27,80 | 16.500 |
25 mar 2024 | 27,78 | 27,93 | 27,77 | 27,78 | 27,78 | 4.300 |
22 mar 2024 | 28,01 | 28,03 | 27,78 | 27,82 | 27,82 | 12.500 |
21 mar 2024 | 28,20 | 28,30 | 28,13 | 28,13 | 28,13 | 5.000 |
20 mar 2024 | 27,95 | 28,21 | 27,75 | 28,09 | 28,09 | 12.400 |
19 mar 2024 | 27,84 | 28,03 | 27,81 | 28,03 | 28,03 | 6.800 |
18 mar 2024 | 27,85 | 27,96 | 27,83 | 27,83 | 27,83 | 2.400 |
15 mar 2024 | 27,76 | 27,90 | 27,76 | 27,80 | 27,80 | 15.600 |
14 mar 2024 | 28,39 | 28,39 | 27,78 | 27,92 | 27,92 | 14.200 |
13 mar 2024 | 28,46 | 28,66 | 28,31 | 28,36 | 28,36 | 21.300 |
12 mar 2024 | 28,68 | 28,68 | 28,45 | 28,53 | 28,53 | 75.900 |
11 mar 2024 | 28,73 | 28,82 | 28,62 | 28,63 | 28,63 | 2.300 |
08 mar 2024 | 28,82 | 29,23 | 28,72 | 28,76 | 28,76 | 7.200 |
07 mar 2024 | 28,52 | 28,83 | 28,52 | 28,81 | 28,81 | 7.600 |
06 mar 2024 | 28,26 | 28,45 | 28,26 | 28,37 | 28,37 | 8.100 |
05 mar 2024 | 28,30 | 28,30 | 27,96 | 28,03 | 28,03 | 4.300 |
04 mar 2024 | 28,35 | 28,47 | 28,27 | 28,39 | 28,39 | 5.900 |
01 mar 2024 | 27,97 | 28,46 | 27,97 | 28,35 | 28,35 | 17.400 |
29 feb 2024 | 28,24 | 28,30 | 27,94 | 27,96 | 27,96 | 8.200 |
28 feb 2024 | 28,09 | 28,15 | 28,05 | 28,05 | 28,05 | 6.000 |
27 feb 2024 | 28,03 | 28,28 | 28,03 | 28,28 | 28,28 | 7.800 |
26 feb 2024 | 27,84 | 28,09 | 27,84 | 28,01 | 28,01 | 6.400 |
23 feb 2024 | 28,11 | 28,11 | 27,94 | 27,97 | 27,97 | 5.500 |
22 feb 2024 | 28,06 | 28,15 | 27,91 | 28,15 | 28,15 | 4.400 |
21 feb 2024 | 27,85 | 27,88 | 27,67 | 27,88 | 27,88 | 11.200 |
20 feb 2024 | 27,96 | 28,01 | 27,90 | 27,97 | 27,97 | 15.100 |
16 feb 2024 | 28,09 | 28,34 | 28,05 | 28,06 | 28,06 | 4.300 |
15 feb 2024 | 27,86 | 28,19 | 27,86 | 28,19 | 28,19 | 24.500 |
14 feb 2024 | 27,44 | 27,80 | 27,44 | 27,79 | 27,79 | 8.000 |
13 feb 2024 | 27,68 | 27,68 | 27,10 | 27,29 | 27,29 | 14.600 |
12 feb 2024 | 27,76 | 28,12 | 27,76 | 28,12 | 28,12 | 8.500 |
09 feb 2024 | 27,82 | 27,87 | 27,67 | 27,82 | 27,82 | 8.800 |
08 feb 2024 | 27,57 | 27,76 | 27,57 | 27,73 | 27,73 | 2.500 |
07 feb 2024 | 27,70 | 27,83 | 27,66 | 27,66 | 27,66 | 4.300 |
06 feb 2024 | 27,62 | 27,91 | 27,62 | 27,91 | 27,91 | 4.000 |
05 feb 2024 | 27,28 | 27,33 | 27,16 | 27,29 | 27,29 | 2.500 |
*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...