Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 26,02 | 26,85 | 25,69 | 26,52 | 26,52 | 958.400 |
24 giu 2024 | 25,98 | 26,72 | 25,89 | 26,12 | 26,12 | 840.200 |
21 giu 2024 | 25,40 | 25,88 | 25,21 | 25,86 | 25,86 | 1.481.800 |
20 giu 2024 | 25,64 | 25,81 | 25,18 | 25,34 | 25,34 | 1.011.000 |
18 giu 2024 | 26,62 | 27,00 | 25,55 | 25,73 | 25,73 | 1.541.200 |
17 giu 2024 | 26,84 | 26,90 | 25,97 | 26,71 | 26,71 | 1.338.600 |
14 giu 2024 | 27,12 | 27,32 | 26,85 | 26,98 | 26,98 | 843.300 |
13 giu 2024 | 27,57 | 27,65 | 27,13 | 27,33 | 27,33 | 664.100 |
12 giu 2024 | 28,89 | 28,89 | 27,71 | 27,72 | 27,72 | 1.106.700 |
11 giu 2024 | 27,79 | 28,28 | 27,26 | 28,11 | 28,11 | 739.400 |
10 giu 2024 | 27,33 | 27,85 | 26,77 | 27,83 | 27,83 | 665.700 |
07 giu 2024 | 27,81 | 28,06 | 27,57 | 27,60 | 27,60 | 555.100 |
06 giu 2024 | 27,39 | 28,04 | 27,32 | 27,93 | 27,93 | 674.600 |
05 giu 2024 | 27,29 | 27,57 | 26,89 | 27,44 | 27,44 | 659.200 |
04 giu 2024 | 27,77 | 27,81 | 27,14 | 27,15 | 27,15 | 814.100 |
03 giu 2024 | 27,37 | 28,06 | 27,12 | 27,85 | 27,85 | 1.359.600 |
31 mag 2024 | 26,68 | 26,98 | 26,17 | 26,95 | 26,95 | 987.500 |
30 mag 2024 | 26,50 | 26,72 | 26,09 | 26,62 | 26,62 | 834.000 |
29 mag 2024 | 26,35 | 26,45 | 25,63 | 26,30 | 26,30 | 2.006.700 |
28 mag 2024 | 27,05 | 27,14 | 26,21 | 26,67 | 26,67 | 1.226.400 |
24 mag 2024 | 27,23 | 27,31 | 26,73 | 27,00 | 27,00 | 1.059.800 |
23 mag 2024 | 27,52 | 27,89 | 26,64 | 27,15 | 27,15 | 1.665.800 |
22 mag 2024 | 27,33 | 27,51 | 26,60 | 26,74 | 26,74 | 1.445.300 |
21 mag 2024 | 27,88 | 28,31 | 27,12 | 27,46 | 27,46 | 987.900 |
20 mag 2024 | 28,16 | 28,21 | 27,50 | 28,00 | 28,00 | 860.400 |
17 mag 2024 | 27,54 | 28,09 | 27,01 | 28,09 | 28,09 | 1.262.400 |
16 mag 2024 | 26,81 | 27,81 | 26,67 | 27,55 | 27,55 | 1.368.200 |
15 mag 2024 | 27,66 | 28,00 | 26,74 | 26,78 | 26,78 | 1.339.600 |
14 mag 2024 | 27,68 | 28,27 | 26,93 | 27,48 | 27,48 | 1.813.800 |
13 mag 2024 | 27,74 | 28,18 | 26,71 | 27,40 | 27,40 | 2.054.500 |
10 mag 2024 | 23,90 | 27,91 | 23,90 | 27,53 | 27,53 | 9.000.800 |
09 mag 2024 | 32,16 | 32,57 | 31,95 | 32,50 | 32,50 | 1.698.000 |
08 mag 2024 | 32,76 | 32,99 | 32,13 | 32,16 | 32,16 | 1.145.900 |
07 mag 2024 | 32,25 | 33,84 | 32,19 | 33,06 | 33,06 | 1.344.500 |
06 mag 2024 | 32,05 | 32,60 | 32,03 | 32,40 | 32,40 | 763.400 |
03 mag 2024 | 32,46 | 32,62 | 31,42 | 31,72 | 31,72 | 760.400 |
02 mag 2024 | 32,45 | 32,80 | 31,59 | 32,07 | 32,07 | 889.800 |
01 mag 2024 | 31,95 | 32,72 | 31,82 | 32,29 | 32,29 | 1.001.600 |
30 apr 2024 | 32,24 | 32,92 | 32,05 | 32,06 | 32,06 | 714.300 |
29 apr 2024 | 32,25 | 32,82 | 32,15 | 32,54 | 32,54 | 546.100 |
26 apr 2024 | 32,46 | 32,70 | 31,99 | 32,04 | 32,04 | 583.500 |
25 apr 2024 | 32,31 | 32,65 | 32,08 | 32,50 | 32,50 | 588.600 |
24 apr 2024 | 32,30 | 32,61 | 32,00 | 32,60 | 32,60 | 759.100 |
23 apr 2024 | 33,07 | 33,29 | 32,34 | 32,40 | 32,40 | 625.300 |
22 apr 2024 | 32,80 | 33,36 | 32,66 | 33,06 | 33,06 | 663.400 |
19 apr 2024 | 31,88 | 32,76 | 31,88 | 32,70 | 32,70 | 1.132.200 |
18 apr 2024 | 32,77 | 33,50 | 31,80 | 31,88 | 31,88 | 1.295.900 |
17 apr 2024 | 33,62 | 33,76 | 32,70 | 32,75 | 32,75 | 637.600 |
16 apr 2024 | 33,70 | 33,85 | 33,29 | 33,39 | 33,39 | 629.800 |
15 apr 2024 | 34,40 | 34,40 | 33,60 | 33,81 | 33,81 | 627.200 |
12 apr 2024 | 34,89 | 34,92 | 34,04 | 34,20 | 34,20 | 368.400 |
11 apr 2024 | 35,00 | 35,38 | 34,58 | 34,97 | 34,97 | 466.800 |
10 apr 2024 | 35,06 | 35,19 | 34,41 | 34,83 | 34,83 | 736.000 |
09 apr 2024 | 35,98 | 36,36 | 35,59 | 35,95 | 35,95 | 540.200 |
08 apr 2024 | 35,61 | 35,96 | 35,47 | 35,84 | 35,84 | 443.900 |
05 apr 2024 | 35,24 | 35,56 | 35,12 | 35,39 | 35,39 | 416.400 |
04 apr 2024 | 35,98 | 36,51 | 35,31 | 35,50 | 35,50 | 540.300 |
03 apr 2024 | 35,38 | 35,98 | 35,35 | 35,75 | 35,75 | 900.900 |
02 apr 2024 | 36,13 | 36,76 | 35,36 | 35,67 | 35,67 | 589.500 |
01 apr 2024 | 37,60 | 37,92 | 36,03 | 36,51 | 36,51 | 1.111.400 |
28 mar 2024 | 37,91 | 38,98 | 37,81 | 38,15 | 38,15 | 695.600 |
27 mar 2024 | 37,38 | 38,18 | 37,30 | 37,99 | 37,99 | 884.800 |
26 mar 2024 | 37,27 | 37,52 | 36,80 | 37,04 | 37,04 | 640.200 |
25 mar 2024 | 37,32 | 37,93 | 36,65 | 37,00 | 37,00 | 870.800 |
22 mar 2024 | 37,20 | 37,53 | 36,98 | 37,24 | 37,24 | 669.400 |
21 mar 2024 | 36,80 | 37,76 | 36,60 | 37,05 | 37,05 | 818.900 |
20 mar 2024 | 36,09 | 37,10 | 35,89 | 36,56 | 36,56 | 674.900 |
19 mar 2024 | 36,19 | 36,67 | 36,02 | 36,29 | 36,29 | 622.400 |
18 mar 2024 | 35,35 | 36,49 | 35,00 | 36,31 | 36,31 | 594.200 |
15 mar 2024 | 35,11 | 35,97 | 35,11 | 35,17 | 35,17 | 1.123.800 |
14 mar 2024 | 36,69 | 36,69 | 35,21 | 35,40 | 35,40 | 833.700 |
13 mar 2024 | 36,05 | 37,10 | 36,05 | 36,69 | 36,69 | 863.300 |
12 mar 2024 | 35,85 | 36,56 | 35,64 | 36,05 | 36,05 | 871.800 |
11 mar 2024 | 35,19 | 36,20 | 35,18 | 35,95 | 35,95 | 789.300 |
08 mar 2024 | 35,01 | 35,98 | 34,88 | 35,49 | 35,49 | 887.200 |
07 mar 2024 | 33,99 | 35,09 | 33,85 | 34,56 | 34,56 | 935.500 |
06 mar 2024 | 34,44 | 34,80 | 33,55 | 33,63 | 33,63 | 1.151.200 |
05 mar 2024 | 35,40 | 35,49 | 34,43 | 34,50 | 34,50 | 757.900 |
04 mar 2024 | 36,19 | 36,20 | 35,30 | 35,48 | 35,48 | 888.800 |
01 mar 2024 | 36,63 | 36,99 | 35,63 | 36,02 | 36,02 | 1.848.200 |
29 feb 2024 | 35,57 | 37,20 | 35,02 | 36,52 | 36,52 | 2.095.900 |
28 feb 2024 | 36,18 | 36,45 | 33,07 | 34,65 | 34,65 | 4.083.600 |
27 feb 2024 | 40,40 | 40,89 | 40,09 | 40,79 | 40,79 | 814.700 |
26 feb 2024 | 38,92 | 40,59 | 38,80 | 39,87 | 39,87 | 907.300 |
23 feb 2024 | 37,72 | 38,95 | 37,24 | 38,67 | 38,67 | 1.276.600 |
22 feb 2024 | 40,09 | 40,33 | 36,60 | 37,72 | 37,72 | 2.187.300 |
21 feb 2024 | 40,16 | 40,35 | 39,70 | 40,30 | 40,30 | 916.700 |
20 feb 2024 | 40,36 | 40,78 | 40,22 | 40,40 | 40,40 | 638.200 |
16 feb 2024 | 41,32 | 42,08 | 40,66 | 40,78 | 40,78 | 854.400 |
15 feb 2024 | 41,02 | 41,54 | 40,54 | 41,38 | 41,38 | 544.500 |
14 feb 2024 | 40,81 | 40,97 | 40,17 | 40,67 | 40,67 | 638.400 |
13 feb 2024 | 40,36 | 41,22 | 40,00 | 40,16 | 40,16 | 687.700 |
12 feb 2024 | 40,40 | 41,68 | 40,37 | 41,62 | 41,62 | 524.000 |
09 feb 2024 | 40,69 | 40,94 | 40,27 | 40,44 | 40,44 | 683.600 |
08 feb 2024 | 39,71 | 41,81 | 39,71 | 40,35 | 40,35 | 523.300 |
07 feb 2024 | 40,30 | 40,72 | 39,73 | 39,79 | 39,79 | 612.600 |
06 feb 2024 | 38,63 | 40,19 | 38,63 | 39,90 | 39,90 | 966.900 |
05 feb 2024 | 38,75 | 38,96 | 37,79 | 38,84 | 38,84 | 700.100 |
02 feb 2024 | 38,37 | 39,37 | 38,08 | 39,09 | 39,09 | 354.900 |
01 feb 2024 | 37,89 | 38,80 | 37,31 | 38,76 | 38,76 | 538.700 |
*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...