Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
20 giu 2024 | 25,85 | 26,98 | 25,69 | 26,88 | 26,88 | 246.440 |
19 giu 2024 | 26,04 | 26,54 | 25,61 | 26,20 | 26,20 | 160.427 |
18 giu 2024 | 26,42 | 26,43 | 25,40 | 25,88 | 25,88 | 268.793 |
17 giu 2024 | 24,17 | 26,25 | 24,10 | 25,18 | 25,18 | 324.673 |
14 giu 2024 | 24,07 | 24,50 | 22,52 | 24,02 | 24,02 | 967.948 |
13 giu 2024 | 25,30 | 25,59 | 24,73 | 24,73 | 24,73 | 159.721 |
12 giu 2024 | 24,90 | 25,43 | 24,82 | 25,39 | 25,39 | 196.613 |
11 giu 2024 | 25,40 | 25,73 | 24,28 | 24,87 | 24,87 | 443.604 |
10 giu 2024 | 25,38 | 25,80 | 25,27 | 25,68 | 25,68 | 149.652 |
07 giu 2024 | 25,74 | 25,98 | 25,27 | 25,74 | 25,74 | 162.942 |
06 giu 2024 | 26,28 | 26,72 | 25,33 | 25,83 | 25,83 | 299.481 |
05 giu 2024 | 26,36 | 26,62 | 25,90 | 26,58 | 26,58 | 136.814 |
04 giu 2024 | 26,84 | 27,10 | 26,21 | 26,25 | 26,25 | 206.606 |
03 giu 2024 | 26,77 | 27,30 | 26,55 | 27,05 | 27,05 | 288.002 |
31 mag 2024 | 26,91 | 27,17 | 26,49 | 26,49 | 26,49 | 1.048.976 |
30 mag 2024 | 26,09 | 27,30 | 26,09 | 27,08 | 27,08 | 194.257 |
29 mag 2024 | 26,50 | 27,08 | 26,32 | 26,32 | 26,32 | 189.858 |
28 mag 2024 | 27,20 | 27,36 | 26,50 | 26,54 | 26,54 | 238.980 |
27 mag 2024 | 26,20 | 27,58 | 26,13 | 27,30 | 27,30 | 297.083 |
24 mag 2024 | 25,85 | 26,77 | 25,85 | 26,47 | 26,47 | 220.912 |
23 mag 2024 | 26,20 | 26,95 | 25,98 | 25,98 | 25,98 | 316.591 |
22 mag 2024 | 26,38 | 26,78 | 26,05 | 26,52 | 26,52 | 320.009 |
21 mag 2024 | 26,35 | 26,77 | 25,68 | 26,47 | 26,47 | 423.478 |
20 mag 2024 | 26,50 | 26,99 | 25,58 | 25,80 | 25,80 | 368.909 |
17 mag 2024 | 25,41 | 26,82 | 24,97 | 26,40 | 26,40 | 1.521.584 |
16 mag 2024 | 27,59 | 27,98 | 26,30 | 26,30 | 26,30 | 425.423 |
15 mag 2024 | 28,42 | 28,93 | 26,83 | 26,90 | 26,90 | 756.929 |
14 mag 2024 | 28,06 | 28,06 | 26,80 | 27,77 | 27,77 | 363.217 |
13 mag 2024 | 28,70 | 28,84 | 28,06 | 28,22 | 28,22 | 248.436 |
10 mag 2024 | 29,30 | 29,81 | 28,52 | 28,52 | 28,52 | 216.314 |
09 mag 2024 | 28,28 | 29,77 | 28,00 | 29,47 | 29,47 | 198.458 |
08 mag 2024 | 29,17 | 29,58 | 28,04 | 28,15 | 28,15 | 360.295 |
07 mag 2024 | 29,80 | 29,97 | 29,06 | 29,90 | 29,90 | 359.793 |
06 mag 2024 | 29,06 | 29,62 | 28,66 | 29,48 | 29,48 | 252.663 |
03 mag 2024 | 27,21 | 28,89 | 27,19 | 28,89 | 28,89 | 414.987 |
02 mag 2024 | 27,50 | 27,50 | 25,94 | 26,81 | 26,81 | 399.840 |
30 apr 2024 | 28,45 | 28,67 | 26,80 | 27,17 | 27,17 | 312.973 |
29 apr 2024 | 29,04 | 29,32 | 28,19 | 28,86 | 28,86 | 155.541 |
26 apr 2024 | 28,16 | 28,73 | 27,72 | 28,52 | 28,52 | 155.214 |
25 apr 2024 | 29,25 | 29,25 | 27,46 | 27,69 | 27,69 | 360.894 |
24 apr 2024 | 30,50 | 30,70 | 28,72 | 29,30 | 29,30 | 427.685 |
23 apr 2024 | 29,39 | 30,30 | 29,35 | 30,09 | 30,09 | 251.394 |
22 apr 2024 | 29,39 | 29,40 | 28,65 | 29,06 | 29,06 | 266.598 |
19 apr 2024 | 28,20 | 29,34 | 28,11 | 28,31 | 28,31 | 214.460 |
18 apr 2024 | 28,91 | 29,11 | 26,82 | 28,23 | 28,23 | 715.565 |
17 apr 2024 | 29,70 | 29,76 | 28,72 | 29,17 | 29,17 | 248.939 |
16 apr 2024 | 29,86 | 30,08 | 28,81 | 29,48 | 29,48 | 401.165 |
15 apr 2024 | 32,30 | 32,54 | 29,88 | 30,49 | 30,49 | 629.619 |
12 apr 2024 | 30,93 | 32,40 | 30,85 | 31,61 | 31,61 | 600.437 |
11 apr 2024 | 30,20 | 30,78 | 29,81 | 30,13 | 30,13 | 400.775 |
10 apr 2024 | 30,00 | 30,55 | 28,84 | 29,80 | 29,80 | 572.806 |
09 apr 2024 | 33,40 | 33,76 | 28,32 | 29,48 | 29,48 | 1.738.851 |
08 apr 2024 | 30,78 | 33,81 | 30,61 | 32,75 | 32,75 | 1.063.147 |
05 apr 2024 | 32,35 | 32,80 | 30,18 | 30,32 | 30,32 | 1.310.233 |
04 apr 2024 | 35,51 | 36,88 | 34,66 | 34,66 | 34,66 | 813.198 |
03 apr 2024 | 37,00 | 37,19 | 35,00 | 36,11 | 36,11 | 715.356 |
02 apr 2024 | 38,38 | 39,74 | 34,24 | 36,47 | 36,47 | 1.786.749 |
28 mar 2024 | 36,94 | 39,00 | 36,12 | 36,86 | 36,86 | 1.472.910 |
27 mar 2024 | 35,00 | 38,08 | 34,60 | 35,90 | 35,90 | 2.140.555 |
26 mar 2024 | 31,86 | 33,28 | 30,56 | 32,36 | 32,36 | 1.248.236 |
25 mar 2024 | 28,40 | 30,20 | 28,20 | 30,20 | 30,20 | 712.449 |
22 mar 2024 | 26,80 | 28,30 | 26,66 | 28,08 | 28,08 | 411.937 |
21 mar 2024 | 27,60 | 27,60 | 26,74 | 26,82 | 26,82 | 111.724 |
20 mar 2024 | 28,02 | 28,14 | 26,92 | 26,92 | 26,92 | 179.497 |
19 mar 2024 | 28,06 | 28,46 | 27,60 | 27,96 | 27,96 | 156.083 |
18 mar 2024 | 28,48 | 29,08 | 26,74 | 27,74 | 27,74 | 363.884 |
15 mar 2024 | 26,80 | 28,30 | 26,74 | 28,14 | 28,14 | 476.857 |
14 mar 2024 | 25,50 | 26,80 | 25,36 | 26,42 | 26,42 | 255.218 |
13 mar 2024 | 25,60 | 25,70 | 24,98 | 25,30 | 25,30 | 124.924 |
12 mar 2024 | 25,84 | 26,10 | 25,04 | 25,38 | 25,38 | 202.935 |
11 mar 2024 | 24,10 | 25,10 | 24,10 | 24,98 | 24,98 | 142.684 |
08 mar 2024 | 25,06 | 25,40 | 24,46 | 24,90 | 24,90 | 230.904 |
07 mar 2024 | 26,10 | 26,10 | 24,48 | 24,98 | 24,98 | 269.724 |
06 mar 2024 | 25,30 | 26,50 | 25,30 | 26,00 | 26,00 | 250.963 |
05 mar 2024 | 26,08 | 26,46 | 23,90 | 25,00 | 25,00 | 405.487 |
04 mar 2024 | 27,00 | 27,18 | 26,00 | 26,04 | 26,04 | 201.424 |
01 mar 2024 | 27,32 | 27,50 | 26,80 | 27,00 | 27,00 | 131.055 |
29 feb 2024 | 27,30 | 27,64 | 27,04 | 27,04 | 27,04 | 98.044 |
28 feb 2024 | 27,10 | 27,86 | 27,04 | 27,10 | 27,10 | 141.854 |
27 feb 2024 | 28,00 | 28,36 | 26,52 | 26,90 | 26,90 | 430.492 |
26 feb 2024 | 26,20 | 28,24 | 26,20 | 28,00 | 28,00 | 494.858 |
23 feb 2024 | 26,58 | 26,80 | 25,62 | 26,16 | 26,16 | 295.415 |
22 feb 2024 | 27,52 | 28,10 | 26,68 | 26,72 | 26,72 | 300.075 |
21 feb 2024 | 28,12 | 28,64 | 27,12 | 27,38 | 27,38 | 344.978 |
20 feb 2024 | 29,30 | 29,74 | 27,06 | 27,54 | 27,54 | 902.643 |
19 feb 2024 | 27,10 | 29,84 | 26,82 | 29,36 | 29,36 | 1.241.486 |
16 feb 2024 | 25,66 | 26,28 | 24,26 | 25,36 | 25,36 | 795.115 |
15 feb 2024 | 28,14 | 28,64 | 26,14 | 26,66 | 26,66 | 1.189.710 |
14 feb 2024 | 27,72 | 28,74 | 26,70 | 27,86 | 27,86 | 2.342.964 |
13 feb 2024 | 22,80 | 25,82 | 22,54 | 24,90 | 24,90 | 1.848.528 |
12 feb 2024 | 20,02 | 21,98 | 19,90 | 21,60 | 21,60 | 931.697 |
09 feb 2024 | 21,14 | 21,14 | 19,46 | 19,60 | 19,60 | 836.677 |
08 feb 2024 | 22,82 | 23,20 | 20,86 | 21,20 | 21,20 | 2.211.663 |
07 feb 2024 | 17,50 | 19,65 | 17,01 | 19,65 | 19,65 | 5.567.656 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |