Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 31,77 | 31,79 | 30,50 | 30,50 | 30,50 | 19 |
20 giu 2024 | 30,48 | 31,73 | 30,44 | 31,73 | 31,73 | 72 |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 30,60 | 30,60 | 30,33 | 30,46 | 30,46 | 7 |
17 giu 2024 | 30,24 | 30,28 | 30,24 | 30,28 | 30,28 | 1 |
14 giu 2024 | 30,25 | 30,36 | 30,25 | 30,36 | 30,36 | 1 |
13 giu 2024 | 30,49 | 30,49 | 29,77 | 29,96 | 29,96 | 14 |
12 giu 2024 | 30,85 | 31,25 | 30,83 | 31,18 | 31,18 | 6 |
11 giu 2024 | 30,25 | 30,25 | 30,13 | 30,14 | 30,14 | 5 |
10 giu 2024 | 30,76 | 30,79 | 30,76 | 30,79 | 30,79 | 1 |
07 giu 2024 | 32,40 | 32,53 | 30,35 | 30,35 | 30,35 | 25 |
06 giu 2024 | 31,34 | 32,32 | 31,34 | 32,30 | 32,30 | 31 |
05 giu 2024 | 30,82 | 31,00 | 30,50 | 30,99 | 30,99 | 12 |
04 giu 2024 | 31,15 | 31,15 | 30,44 | 30,53 | 30,53 | 16 |
03 giu 2024 | 31,55 | 31,72 | 31,25 | 31,72 | 31,72 | 6 |
31 mag 2024 | 32,00 | 32,75 | 31,36 | 31,37 | 31,37 | 23 |
30 mag 2024 | 33,13 | 33,25 | 32,31 | 32,49 | 32,49 | 9 |
29 mag 2024 | 33,40 | 33,44 | 33,08 | 33,33 | 33,33 | 7 |
28 mag 2024 | 31,60 | 33,30 | 31,60 | 33,10 | 33,10 | 72 |
24 mag 2024 | 31,38 | 31,70 | 31,35 | 31,41 | 31,41 | 17 |
23 mag 2024 | 32,00 | 32,09 | 31,36 | 31,36 | 31,36 | 26 |
22 mag 2024 | 33,15 | 33,40 | 32,10 | 32,42 | 32,42 | 5 |
21 mag 2024 | 32,96 | 33,36 | 32,30 | 33,00 | 33,00 | 9 |
20 mag 2024 | 32,75 | 33,35 | 32,31 | 33,35 | 33,35 | 13 |
17 mag 2024 | 31,27 | 32,68 | 31,27 | 32,14 | 32,14 | 20 |
16 mag 2024 | 30,90 | 30,90 | 30,60 | 30,71 | 30,71 | 6 |
15 mag 2024 | 30,22 | 30,83 | 30,22 | 30,56 | 30,56 | 7 |
14 mag 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
13 mag 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
10 mag 2024 | 29,70 | 29,70 | 29,34 | 29,34 | 29,34 | 1 |
09 mag 2024 | 28,70 | 29,23 | 28,70 | 29,19 | 29,19 | 6 |
08 mag 2024 | 28,14 | 28,51 | 28,14 | 28,42 | 28,42 | 5 |
07 mag 2024 | 28,40 | 28,40 | 28,35 | 28,35 | 28,35 | 1 |
06 mag 2024 | 27,90 | 28,43 | 27,90 | 28,43 | 28,43 | 5 |
03 mag 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
02 mag 2024 | 27,40 | 27,70 | 27,40 | 27,64 | 27,64 | 2 |
01 mag 2024 | 27,57 | 27,80 | 27,57 | 27,57 | 27,57 | 1 |
30 apr 2024 | 27,91 | 27,91 | 27,48 | 27,48 | 27,48 | 1 |
29 apr 2024 | 28,20 | 28,50 | 28,20 | 28,50 | 28,50 | 1 |
26 apr 2024 | 28,70 | 28,72 | 28,33 | 28,38 | 28,38 | 4 |
25 apr 2024 | 28,18 | 28,70 | 28,17 | 28,47 | 28,47 | 7 |
24 apr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
23 apr 2024 | 28,10 | 28,50 | 28,03 | 28,45 | 28,45 | 6 |
22 apr 2024 | 29,30 | 29,30 | 28,26 | 28,35 | 28,35 | 5 |
19 apr 2024 | 29,65 | 30,01 | 29,30 | 29,97 | 29,97 | 9 |
18 apr 2024 | 29,36 | 29,66 | 29,36 | 29,50 | 29,50 | 5 |
17 apr 2024 | 29,36 | 30,00 | 29,36 | 29,52 | 29,52 | 16 |
16 apr 2024 | 30,01 | 30,07 | 29,38 | 29,49 | 29,49 | 11 |
15 apr 2024 | 29,29 | 30,10 | 29,29 | 29,83 | 29,83 | 10 |
12 apr 2024 | 30,26 | 30,80 | 29,44 | 29,44 | 29,44 | 16 |
11 apr 2024 | 29,10 | 29,45 | 29,00 | 29,35 | 29,35 | 12 |
10 apr 2024 | 29,27 | 29,61 | 28,90 | 29,15 | 29,15 | 13 |
09 apr 2024 | 29,08 | 29,45 | 29,00 | 29,06 | 29,06 | 18 |
08 apr 2024 | 29,14 | 29,14 | 28,88 | 28,88 | 28,88 | 5 |
05 apr 2024 | 27,55 | 28,58 | 27,52 | 28,56 | 28,56 | 7 |
04 apr 2024 | 28,18 | 28,40 | 28,18 | 28,27 | 28,27 | 3 |
03 apr 2024 | 27,39 | 28,08 | 27,39 | 28,06 | 28,06 | 3 |
02 apr 2024 | 26,09 | 27,00 | 26,09 | 26,90 | 26,90 | 2 |
01 apr 2024 | 25,90 | 26,00 | 25,90 | 26,00 | 26,00 | 1 |
28 mar 2024 | 25,85 | 26,00 | 25,60 | 25,83 | 25,83 | 5 |
27 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
26 mar 2024 | 25,70 | 25,92 | 25,53 | 25,53 | 25,53 | 7 |
25 mar 2024 | 25,70 | 25,84 | 25,70 | 25,80 | 25,80 | 3 |
22 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
21 mar 2024 | 26,00 | 26,00 | 25,91 | 25,91 | 25,91 | 1 |
20 mar 2024 | 25,90 | 26,44 | 25,90 | 26,00 | 26,00 | 2 |
19 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
18 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
15 mar 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
14 mar 2024 | 26,35 | 26,35 | 25,96 | 25,96 | 25,96 | 4 |
13 mar 2024 | 25,67 | 26,15 | 25,67 | 26,15 | 26,15 | 2 |
12 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
11 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
08 mar 2024 | 25,55 | 25,56 | 25,52 | 25,52 | 25,52 | 3 |
07 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
06 mar 2024 | 25,03 | 25,43 | 25,03 | 25,43 | 25,43 | 3 |
05 mar 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
04 mar 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | 1 |
01 mar 2024 | 24,00 | 24,27 | 24,00 | 24,27 | 24,27 | 2 |
29 feb 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
28 feb 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
27 feb 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
26 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
23 feb 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
22 feb 2024 | 24,04 | 24,04 | 23,89 | 23,89 | 23,89 | 1 |
21 feb 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
20 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
16 feb 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
15 feb 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
14 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
13 feb 2024 | 23,25 | 23,25 | 23,20 | 23,25 | 23,25 | 1 |
12 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | 5 |
09 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
08 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
07 feb 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
06 feb 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
05 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
02 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
01 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
31 gen 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
*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...