Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 29,60 | 29,70 | 28,80 | 29,15 | 29,15 | 4.577 |
27 giu 2024 | 29,15 | 29,70 | 28,75 | 29,45 | 29,45 | 28.802 |
26 giu 2024 | 29,80 | 30,05 | 29,00 | 29,00 | 29,00 | 16.510 |
25 giu 2024 | 30,75 | 30,95 | 29,65 | 29,65 | 29,65 | 17.081 |
24 giu 2024 | 30,70 | 31,45 | 30,60 | 30,60 | 30,60 | 26.830 |
21 giu 2024 | 31,70 | 32,15 | 30,75 | 30,85 | 30,85 | 92.070 |
20 giu 2024 | 30,85 | 32,70 | 30,85 | 31,85 | 31,85 | 27.226 |
19 giu 2024 | 29,30 | 31,20 | 29,30 | 31,00 | 31,00 | 44.110 |
18 giu 2024 | 32,20 | 32,40 | 27,45 | 29,45 | 29,45 | 75.387 |
17 giu 2024 | 33,05 | 33,15 | 32,30 | 32,35 | 32,35 | 8.254 |
14 giu 2024 | 32,65 | 33,45 | 32,25 | 32,85 | 32,85 | 21.755 |
13 giu 2024 | 32,75 | 33,30 | 32,45 | 32,45 | 32,45 | 18.747 |
12 giu 2024 | 32,95 | 33,20 | 32,25 | 32,75 | 32,75 | 28.256 |
11 giu 2024 | 32,55 | 33,40 | 32,35 | 33,10 | 33,10 | 15.744 |
10 giu 2024 | 32,40 | 32,70 | 32,00 | 32,70 | 32,70 | 11.973 |
07 giu 2024 | 32,50 | 33,00 | 32,40 | 32,45 | 32,45 | 14.520 |
06 giu 2024 | 32,75 | 33,85 | 32,05 | 32,65 | 32,65 | 21.823 |
05 giu 2024 | 32,10 | 32,60 | 31,75 | 32,60 | 32,60 | 15.638 |
04 giu 2024 | 32,00 | 32,85 | 31,85 | 32,25 | 32,25 | 25.402 |
03 giu 2024 | 34,00 | 34,00 | 31,45 | 32,05 | 32,05 | 27.663 |
31 mag 2024 | 31,95 | 33,40 | 31,55 | 33,40 | 33,40 | 57.860 |
30 mag 2024 | 31,50 | 32,70 | 31,50 | 32,15 | 32,15 | 10.398 |
29 mag 2024 | 32,45 | 32,70 | 31,60 | 31,60 | 31,60 | 15.964 |
28 mag 2024 | 33,00 | 34,20 | 32,60 | 32,60 | 32,60 | 14.098 |
27 mag 2024 | 32,25 | 33,10 | 31,60 | 33,00 | 33,00 | 11.743 |
24 mag 2024 | 32,20 | 32,50 | 31,35 | 31,95 | 31,95 | 17.100 |
23 mag 2024 | 33,00 | 34,00 | 32,40 | 32,40 | 32,40 | 29.721 |
22 mag 2024 | 32,60 | 32,85 | 31,50 | 32,85 | 32,85 | 33.413 |
21 mag 2024 | 33,45 | 33,80 | 32,70 | 32,75 | 32,75 | 18.608 |
17 mag 2024 | 33,00 | 33,45 | 32,90 | 33,20 | 33,20 | 11.641 |
16 mag 2024 | 33,55 | 33,90 | 33,00 | 33,00 | 33,00 | 29.966 |
15 mag 2024 | 33,35 | 34,60 | 32,75 | 33,55 | 33,55 | 55.292 |
14 mag 2024 | 32,75 | 33,60 | 31,85 | 33,10 | 33,10 | 42.704 |
13 mag 2024 | 32,45 | 33,30 | 31,75 | 33,10 | 33,10 | 48.303 |
10 mag 2024 | 31,30 | 32,30 | 31,00 | 32,05 | 32,05 | 50.269 |
08 mag 2024 | 30,95 | 31,40 | 30,15 | 30,85 | 30,85 | 31.734 |
07 mag 2024 | 30,10 | 31,50 | 29,90 | 30,65 | 30,65 | 43.763 |
06 mag 2024 | 29,85 | 30,90 | 29,75 | 29,80 | 29,80 | 23.473 |
03 mag 2024 | 29,30 | 30,40 | 29,10 | 29,55 | 29,55 | 21.761 |
02 mag 2024 | 30,55 | 30,90 | 28,45 | 29,00 | 29,00 | 39.932 |
30 apr 2024 | 30,50 | 30,75 | 29,95 | 30,30 | 30,30 | 21.445 |
29 apr 2024 | 29,50 | 30,50 | 29,45 | 30,40 | 30,40 | 26.346 |
26 apr 2024 | 28,80 | 29,55 | 28,75 | 29,55 | 29,55 | 23.502 |
25 apr 2024 | 29,70 | 29,70 | 28,75 | 28,85 | 28,85 | 17.393 |
24 apr 2024 | 29,65 | 29,80 | 28,80 | 29,40 | 29,40 | 18.164 |
23 apr 2024 | 28,30 | 29,75 | 28,30 | 29,70 | 29,70 | 33.736 |
22 apr 2024 | 28,75 | 29,30 | 27,95 | 28,25 | 28,25 | 32.780 |
19 apr 2024 | 28,80 | 29,10 | 28,15 | 29,00 | 29,00 | 22.296 |
18 apr 2024 | 28,75 | 29,30 | 28,25 | 29,20 | 29,20 | 18.424 |
17 apr 2024 | 28,60 | 29,40 | 28,30 | 28,80 | 28,80 | 20.123 |
16 apr 2024 | 29,00 | 29,05 | 28,25 | 28,85 | 28,85 | 18.923 |
15 apr 2024 | 28,30 | 29,45 | 28,25 | 29,10 | 29,10 | 36.441 |
12 apr 2024 | 29,50 | 29,90 | 27,75 | 28,05 | 28,05 | 42.024 |
11 apr 2024 | 29,90 | 30,60 | 29,30 | 29,50 | 29,50 | 49.463 |
10 apr 2024 | 29,90 | 29,95 | 29,05 | 29,85 | 29,85 | 37.114 |
09 apr 2024 | 29,60 | 29,90 | 28,70 | 29,65 | 29,65 | 34.418 |
08 apr 2024 | 28,65 | 29,60 | 28,30 | 29,45 | 29,45 | 28.278 |
05 apr 2024 | 28,00 | 28,75 | 27,85 | 28,60 | 28,60 | 25.559 |
04 apr 2024 | 28,85 | 28,85 | 27,85 | 28,25 | 28,25 | 32.030 |
03 apr 2024 | 28,80 | 29,65 | 28,45 | 28,75 | 28,75 | 95.437 |
02 apr 2024 | 30,50 | 30,65 | 27,75 | 28,55 | 28,55 | 53.150 |
28 mar 2024 | 29,70 | 31,14 | 29,70 | 30,30 | 30,30 | 102.012 |
27 mar 2024 | 29,02 | 29,64 | 28,10 | 29,58 | 29,58 | 99.135 |
26 mar 2024 | 28,46 | 29,64 | 28,00 | 29,00 | 29,00 | 73.846 |
25 mar 2024 | 27,50 | 28,24 | 27,08 | 28,24 | 28,24 | 38.493 |
22 mar 2024 | 27,00 | 27,52 | 26,96 | 27,48 | 27,48 | 62.181 |
21 mar 2024 | 27,00 | 27,20 | 26,24 | 26,96 | 26,96 | 103.225 |
20 mar 2024 | 24,48 | 26,10 | 24,48 | 26,10 | 26,10 | 103.029 |
19 mar 2024 | 24,50 | 24,74 | 23,28 | 24,74 | 24,74 | 139.119 |
18 mar 2024 | 23,96 | 24,72 | 23,74 | 24,48 | 24,48 | 161.598 |
15 mar 2024 | 22,50 | 23,74 | 22,50 | 23,66 | 23,66 | 246.598 |
14 mar 2024 | 21,60 | 22,90 | 21,44 | 22,80 | 22,80 | 358.424 |
13 mar 2024 | 20,30 | 21,92 | 19,99 | 21,64 | 21,64 | 308.881 |
12 mar 2024 | 17,11 | 20,40 | 17,11 | 19,93 | 19,93 | 348.130 |
11 mar 2024 | 16,73 | 17,45 | 16,73 | 17,02 | 17,02 | 40.962 |
08 mar 2024 | 17,35 | 17,90 | 16,79 | 16,83 | 16,83 | 51.452 |
07 mar 2024 | 16,28 | 17,54 | 16,12 | 17,30 | 17,30 | 79.906 |
06 mar 2024 | 15,68 | 16,59 | 15,55 | 16,01 | 16,01 | 30.075 |
05 mar 2024 | 15,88 | 15,96 | 15,58 | 15,58 | 15,58 | 8.014 |
04 mar 2024 | 15,72 | 15,96 | 15,48 | 15,95 | 15,95 | 14.350 |
01 mar 2024 | 16,09 | 16,16 | 15,49 | 15,65 | 15,65 | 44.985 |
29 feb 2024 | 16,49 | 16,64 | 16,07 | 16,10 | 16,10 | 44.217 |
28 feb 2024 | 16,91 | 17,28 | 16,59 | 16,59 | 16,59 | 18.839 |
27 feb 2024 | 16,38 | 17,19 | 16,38 | 16,82 | 16,82 | 28.675 |
26 feb 2024 | 16,23 | 16,61 | 16,20 | 16,53 | 16,53 | 14.839 |
23 feb 2024 | 16,29 | 16,37 | 16,18 | 16,33 | 16,33 | 24.610 |
22 feb 2024 | 16,43 | 16,67 | 15,97 | 16,39 | 16,39 | 61.285 |
21 feb 2024 | 17,09 | 17,30 | 16,43 | 16,43 | 16,43 | 52.607 |
20 feb 2024 | 16,97 | 17,32 | 16,80 | 17,19 | 17,19 | 23.237 |
19 feb 2024 | 16,25 | 17,39 | 16,25 | 17,00 | 17,00 | 62.496 |
16 feb 2024 | 16,60 | 16,98 | 16,50 | 16,54 | 16,54 | 48.858 |
15 feb 2024 | 16,30 | 17,00 | 16,30 | 16,69 | 16,69 | 45.889 |
14 feb 2024 | 15,95 | 16,59 | 15,95 | 16,45 | 16,45 | 29.016 |
13 feb 2024 | 16,16 | 16,33 | 15,95 | 16,12 | 16,12 | 21.925 |
12 feb 2024 | 16,25 | 16,53 | 15,98 | 16,23 | 16,23 | 63.282 |
09 feb 2024 | 15,93 | 16,25 | 15,82 | 15,97 | 15,97 | 69.992 |
08 feb 2024 | 15,20 | 16,10 | 15,20 | 15,85 | 15,85 | 43.077 |
07 feb 2024 | 15,23 | 15,70 | 15,19 | 15,29 | 15,29 | 37.340 |
06 feb 2024 | 15,13 | 15,32 | 14,85 | 15,32 | 15,32 | 11.944 |
05 feb 2024 | 15,20 | 15,59 | 14,56 | 15,20 | 15,20 | 60.197 |
*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...