Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 27,91 | 28,09 | 27,16 | 27,25 | 27,25 | 122.543 |
20 giu 2024 | 27,81 | 28,27 | 27,65 | 28,15 | 28,15 | 1.799.933 |
19 giu 2024 | 27,03 | 27,23 | 27,02 | 27,21 | 27,21 | 3.117 |
18 giu 2024 | 26,97 | 27,11 | 26,62 | 26,94 | 26,94 | 87.757 |
17 giu 2024 | 26,76 | 27,10 | 26,75 | 27,00 | 27,00 | 22.375 |
14 giu 2024 | 26,71 | 26,98 | 26,62 | 26,75 | 26,75 | 82.641 |
13 giu 2024 | 26,99 | 27,11 | 26,60 | 26,64 | 26,64 | 88.028 |
12 giu 2024 | 26,97 | 27,80 | 26,76 | 27,65 | 27,65 | 1.735.279 |
11 giu 2024 | 26,82 | 27,14 | 26,72 | 26,76 | 26,76 | 320.395 |
10 giu 2024 | 27,16 | 27,38 | 27,04 | 27,22 | 27,22 | 3.697.900 |
07 giu 2024 | 28,70 | 28,79 | 27,00 | 26,99 | 26,99 | 1.701.384 |
06 giu 2024 | 27,94 | 28,50 | 27,82 | 28,61 | 28,61 | 26.417 |
05 giu 2024 | 27,20 | 27,47 | 27,04 | 27,41 | 27,41 | 2.264.953 |
04 giu 2024 | 28,15 | 29,37 | 27,04 | 27,15 | 27,15 | 2.082.801 |
03 giu 2024 | 27,77 | 28,08 | 27,69 | 28,02 | 28,02 | 115.252 |
31 mag 2024 | 28,65 | 28,98 | 27,91 | 27,91 | 27,91 | 12.168 |
30 mag 2024 | 28,92 | 29,22 | 28,68 | 28,84 | 28,84 | 3.805.274 |
29 mag 2024 | 29,60 | 29,70 | 29,06 | 29,45 | 29,45 | 3.894.839 |
28 mag 2024 | 28,82 | 29,63 | 28,82 | 29,32 | 29,32 | 297.768 |
24 mag 2024 | 27,96 | 28,14 | 27,90 | 27,96 | 27,96 | 79.001 |
23 mag 2024 | 28,04 | 28,39 | 27,78 | 27,86 | 27,86 | 27.248 |
22 mag 2024 | 29,30 | 29,31 | 28,62 | 28,78 | 28,78 | 46.792 |
21 mag 2024 | 28,97 | 29,65 | 26,06 | 29,55 | 29,55 | 37.753 |
20 mag 2024 | 29,15 | 29,50 | 28,49 | 29,36 | 29,36 | 134.521 |
17 mag 2024 | 27,31 | 28,33 | 27,24 | 28,15 | 28,15 | 61.628 |
16 mag 2024 | 27,08 | 27,34 | 26,98 | 27,25 | 27,25 | 124.988 |
15 mag 2024 | 26,33 | 27,09 | 26,28 | 26,98 | 26,98 | 7.741.941 |
14 mag 2024 | 26,01 | 26,40 | 25,49 | 26,21 | 26,21 | 14.382 |
13 mag 2024 | 25,82 | 26,08 | 25,80 | 25,83 | 25,83 | 10.176 |
10 mag 2024 | 26,32 | 26,43 | 25,81 | 25,98 | 25,98 | 68.954 |
09 mag 2024 | 25,39 | 25,94 | 25,33 | 25,88 | 25,88 | 22.946 |
08 mag 2024 | 25,14 | 25,27 | 24,85 | 25,25 | 25,25 | 25.055 |
07 mag 2024 | 25,05 | 25,25 | 24,07 | 25,11 | 25,11 | 48.448 |
03 mag 2024 | 24,38 | 24,50 | 24,08 | 24,17 | 24,17 | 58.718 |
02 mag 2024 | 24,40 | 24,61 | 23,93 | 24,49 | 24,49 | 21.212 |
01 mag 2024 | 24,33 | 24,61 | 24,25 | 24,43 | 24,43 | 160.325 |
30 apr 2024 | 24,68 | 25,25 | 24,17 | 24,32 | 24,32 | 556.921 |
29 apr 2024 | 25,00 | 25,22 | 24,91 | 25,06 | 25,06 | 106.182 |
26 apr 2024 | 25,43 | 25,50 | 25,01 | 24,98 | 24,98 | 3.400 |
25 apr 2024 | 25,10 | 25,35 | 24,97 | 25,15 | 25,15 | 22.199 |
24 apr 2024 | 25,14 | 25,16 | 24,87 | 25,13 | 25,13 | 78.127 |
23 apr 2024 | 24,71 | 27,05 | 24,57 | 25,08 | 25,08 | 192.038 |
22 apr 2024 | 25,51 | 25,63 | 25,00 | 25,13 | 25,13 | 73.903 |
19 apr 2024 | 26,21 | 26,33 | 25,85 | 26,23 | 26,23 | 5.170.317 |
18 apr 2024 | 26,25 | 26,32 | 25,96 | 26,16 | 26,16 | 46.961 |
17 apr 2024 | 26,11 | 26,48 | 26,03 | 26,32 | 26,32 | 188.993 |
16 apr 2024 | 26,14 | 27,79 | 25,73 | 25,92 | 25,92 | 2.470.559 |
15 apr 2024 | 26,20 | 26,49 | 25,87 | 26,33 | 26,33 | 1.054.142 |
12 apr 2024 | 26,74 | 27,40 | 26,62 | 26,69 | 26,69 | 2.828.182 |
11 apr 2024 | 25,63 | 25,92 | 25,59 | 25,61 | 25,61 | 134.516 |
10 apr 2024 | 25,89 | 26,20 | 25,44 | 25,82 | 25,82 | 94.141 |
09 apr 2024 | 25,65 | 26,05 | 24,75 | 25,52 | 25,52 | 62.913 |
08 apr 2024 | 25,51 | 25,66 | 25,10 | 25,57 | 25,57 | 152.161 |
05 apr 2024 | 24,59 | 25,25 | 24,03 | 25,15 | 25,15 | 839.742 |
04 apr 2024 | 24,83 | 25,00 | 24,63 | 24,97 | 24,97 | 733.827 |
03 apr 2024 | 24,27 | 24,72 | 24,10 | 24,58 | 24,58 | 226.769 |
02 apr 2024 | 23,41 | 23,79 | 22,54 | 23,68 | 23,68 | 248.198 |
28 mar 2024 | 22,50 | 22,90 | 22,48 | 22,87 | 22,87 | 106.204 |
27 mar 2024 | 22,52 | 22,66 | 22,49 | 22,59 | 22,59 | 11.752 |
26 mar 2024 | 22,58 | 23,44 | 22,43 | 22,50 | 22,50 | 20.706 |
25 mar 2024 | 22,75 | 22,82 | 22,70 | 22,76 | 22,76 | 13.551 |
22 mar 2024 | 22,59 | 22,92 | 22,56 | 22,74 | 22,74 | 30.035 |
21 mar 2024 | 23,59 | 23,60 | 22,70 | 22,77 | 22,77 | 78.689 |
20 mar 2024 | 22,91 | 23,03 | 22,81 | 22,91 | 22,91 | 73.953 |
19 mar 2024 | 22,99 | 23,00 | 22,64 | 22,94 | 22,94 | 32.909 |
18 mar 2024 | 23,11 | 23,28 | 23,06 | 23,05 | 23,05 | 44.080 |
15 mar 2024 | 23,05 | 23,41 | 23,00 | 23,36 | 23,36 | 4.902.156 |
14 mar 2024 | 22,94 | 23,10 | 22,82 | 22,85 | 22,85 | 1.946.261 |
13 mar 2024 | 22,26 | 22,98 | 22,26 | 22,93 | 22,93 | 10.060.011 |
12 mar 2024 | 22,49 | 22,69 | 21,85 | 22,28 | 22,28 | 66.129 |
11 mar 2024 | 22,44 | 22,56 | 22,38 | 22,52 | 22,52 | 34.058 |
08 mar 2024 | 22,52 | 22,65 | 22,31 | 22,34 | 22,34 | 59.749 |
07 mar 2024 | 22,19 | 22,55 | 22,17 | 22,49 | 22,49 | 20.432.947 |
06 mar 2024 | 21,79 | 22,32 | 21,78 | 22,25 | 22,25 | 5.335.154 |
05 mar 2024 | 21,95 | 22,31 | 20,76 | 21,90 | 21,90 | 81.318 |
04 mar 2024 | 21,28 | 21,85 | 21,27 | 21,85 | 21,85 | 46.588 |
01 mar 2024 | 20,83 | 21,29 | 20,77 | 21,24 | 21,24 | 12.917 |
29 feb 2024 | 20,70 | 20,93 | 20,53 | 20,78 | 20,78 | 103.560 |
28 feb 2024 | 20,58 | 20,67 | 20,51 | 20,61 | 20,61 | 26.959 |
27 feb 2024 | 20,83 | 21,24 | 20,67 | 20,71 | 20,71 | 15.907 |
26 feb 2024 | 21,02 | 21,03 | 20,72 | 20,65 | 20,65 | 15.887 |
23 feb 2024 | 20,84 | 21,08 | 20,80 | 21,08 | 21,08 | 19.964 |
22 feb 2024 | 21,29 | 21,31 | 20,97 | 20,95 | 20,95 | 17.818 |
21 feb 2024 | 21,30 | 21,30 | 20,99 | 21,06 | 21,06 | 11.203 |
20 feb 2024 | 21,15 | 21,34 | 20,71 | 21,20 | 21,20 | 11.924 |
19 feb 2024 | 21,33 | 21,33 | 21,14 | 21,17 | 21,17 | 11.289 |
16 feb 2024 | 21,17 | 21,41 | 21,03 | 21,41 | 21,41 | 29.935 |
15 feb 2024 | 20,70 | 21,16 | 20,70 | 20,99 | 20,99 | 18.558 |
14 feb 2024 | 20,25 | 20,61 | 20,20 | 20,62 | 20,62 | 10.246 |
13 feb 2024 | 21,02 | 21,11 | 20,27 | 20,33 | 20,33 | 30.230 |
12 feb 2024 | 21,08 | 21,24 | 20,75 | 20,85 | 20,85 | 11.456 |
09 feb 2024 | 20,88 | 20,88 | 20,61 | 20,65 | 20,65 | 9.074 |
08 feb 2024 | 20,58 | 20,80 | 20,40 | 20,68 | 20,68 | 19.885 |
07 feb 2024 | 20,55 | 20,67 | 20,45 | 20,62 | 20,62 | 20.161 |
06 feb 2024 | 20,55 | 21,21 | 20,51 | 20,67 | 20,67 | 20.538 |
05 feb 2024 | 20,77 | 20,77 | 20,50 | 20,55 | 20,55 | 15.017 |
02 feb 2024 | 21,33 | 21,40 | 20,64 | 20,84 | 20,84 | 20.691 |
01 feb 2024 | 20,98 | 21,33 | 20,80 | 21,33 | 21,33 | 9.543 |
31 gen 2024 | 21,26 | 21,46 | 21,24 | 21,32 | 21,32 | 12.484 |
30 gen 2024 | 21,35 | 21,45 | 20,46 | 21,20 | 21,20 | 17.702 |
*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...