Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
14 giu 2024 | 26,57 | 26,59 | 26,55 | 26,57 | 26,57 | 3.449 |
13 giu 2024 | 26,75 | 26,87 | 26,75 | 26,87 | 26,87 | 617 |
12 giu 2024 | 27,14 | 27,14 | 26,96 | 26,96 | 26,96 | 4.131 |
11 giu 2024 | 26,55 | 26,71 | 26,54 | 26,71 | 26,71 | 31.669 |
10 giu 2024 | 26,54 | 26,76 | 26,54 | 26,71 | 26,71 | 10.928 |
07 giu 2024 | 26,80 | 26,81 | 26,65 | 26,66 | 26,66 | 114.334 |
06 giu 2024 | 26,87 | 26,91 | 26,85 | 26,85 | 26,85 | 18.240 |
05 giu 2024 | 26,66 | 26,95 | 26,64 | 26,93 | 26,93 | 56.480 |
04 giu 2024 | 26,54 | 26,54 | 26,42 | 26,52 | 26,52 | 106.283 |
03 giu 2024 | 26,65 | 26,70 | 26,52 | 26,67 | 26,67 | 105.966 |
31 mag 2024 | 26,45 | 26,65 | 26,22 | 26,65 | 26,65 | 167.122 |
30 mag 2024 | 26,47 | 26,54 | 26,35 | 26,42 | 26,42 | 63.405 |
29 mag 2024 | 26,52 | 26,55 | 26,46 | 26,46 | 26,46 | 130.812 |
28 mag 2024 | 26,80 | 26,82 | 26,65 | 26,68 | 26,68 | 68.861 |
24 mag 2024 | 26,53 | 26,72 | 26,53 | 26,69 | 26,69 | 100.121 |
23 mag 2024 | 26,64 | 26,67 | 26,34 | 26,34 | 26,34 | 117.348 |
22 mag 2024 | 26,77 | 26,82 | 26,68 | 26,68 | 26,68 | 173.363 |
21 mag 2024 | 26,70 | 26,71 | 26,66 | 26,70 | 26,70 | 92.569 |
20 mag 2024 | 26,72 | 26,75 | 26,70 | 26,72 | 26,72 | 118.532 |
17 mag 2024 | 26,74 | 26,74 | 26,58 | 26,59 | 26,59 | 205.347 |
16 mag 2024 | 26,71 | 26,76 | 26,65 | 26,65 | 26,65 | 94.138 |
15 mag 2024 | 26,85 | 26,85 | 26,66 | 26,78 | 26,78 | 562.871 |
14 mag 2024 | 26,69 | 26,73 | 26,24 | 26,58 | 26,58 | 172.464 |
13 mag 2024 | 26,32 | 26,32 | 26,23 | 26,23 | 26,23 | 236.473 |
10 mag 2024 | 26,28 | 26,28 | 26,04 | 26,12 | 26,12 | 4.238 |
09 mag 2024 | 26,03 | 26,07 | 26,01 | 26,07 | 26,07 | 69.446 |
08 mag 2024 | 25,97 | 25,97 | 25,85 | 25,89 | 25,89 | 704.638 |
07 mag 2024 | 26,00 | 26,02 | 25,90 | 25,90 | 25,90 | 911.760 |
06 mag 2024 | 25,83 | 25,89 | 25,82 | 25,89 | 25,89 | 87.289 |
03 mag 2024 | 25,63 | 25,65 | 25,59 | 25,59 | 25,59 | 309.212 |
02 mag 2024 | 25,28 | 25,40 | 25,26 | 25,38 | 25,38 | 199.035 |
01 mag 2024 | 25,08 | 25,12 | 25,05 | 25,12 | 25,12 | 471.436 |
30 apr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | 3 |
29 apr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | 4 |
26 apr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | 2 |
25 apr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | 2 |
24 apr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | 150 |
23 apr 2024 | 25,43 | 25,43 | 25,34 | 25,34 | 25,34 | 358 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |