Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 29,01 | 29,65 | 28,91 | 29,63 | 29,63 | 18.368 |
13 giu 2024 | 29,74 | 29,83 | 28,73 | 29,07 | 29,07 | 26.899 |
12 giu 2024 | 29,39 | 30,35 | 29,28 | 30,27 | 30,27 | 23.118 |
11 giu 2024 | 29,91 | 30,00 | 29,14 | 29,23 | 29,23 | 20.054 |
10 giu 2024 | 29,25 | 29,94 | 29,19 | 29,87 | 29,87 | 15.138 |
07 giu 2024 | 31,46 | 31,67 | 29,22 | 29,44 | 29,44 | 38.084 |
06 giu 2024 | 30,16 | 31,47 | 30,08 | 31,37 | 31,37 | 25.413 |
05 giu 2024 | 29,63 | 30,18 | 29,52 | 30,07 | 30,07 | 18.654 |
04 giu 2024 | 30,89 | 31,04 | 29,51 | 29,62 | 29,62 | 31.862 |
03 giu 2024 | 30,63 | 30,96 | 29,94 | 30,78 | 30,78 | 27.105 |
31 mag 2024 | 31,34 | 31,94 | 30,33 | 30,44 | 30,44 | 32.613 |
30 mag 2024 | 32,19 | 32,28 | 31,17 | 31,53 | 31,53 | 32.667 |
29 mag 2024 | 32,32 | 32,50 | 31,78 | 32,37 | 32,37 | 27.931 |
28 mag 2024 | 30,58 | 32,45 | 30,54 | 32,14 | 32,14 | 46.921 |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 30,33 | 30,83 | 30,24 | 30,50 | 30,50 | 18.414 |
23 mag 2024 | 31,07 | 31,19 | 30,26 | 30,45 | 30,45 | 34.279 |
22 mag 2024 | 32,20 | 32,44 | 30,97 | 31,50 | 31,50 | 35.645 |
21 mag 2024 | 32,06 | 32,72 | 31,28 | 32,08 | 32,08 | 44.485 |
20 mag 2024 | 31,83 | 32,76 | 31,18 | 32,43 | 32,43 | 55.665 |
17 mag 2024 | 29,77 | 31,84 | 29,70 | 31,26 | 31,26 | 27.577 |
16 mag 2024 | 29,86 | 30,10 | 29,55 | 29,88 | 29,88 | 17.795 |
15 mag 2024 | 28,84 | 29,99 | 28,67 | 29,73 | 29,73 | 22.728 |
14 mag 2024 | 28,41 | 28,98 | 28,31 | 28,70 | 28,70 | 15.074 |
13 mag 2024 | 28,38 | 28,61 | 28,19 | 28,44 | 28,44 | 10.468 |
10 mag 2024 | 28,57 | 29,00 | 28,27 | 28,51 | 28,51 | 19.693 |
09 mag 2024 | 27,56 | 28,58 | 27,51 | 28,36 | 28,36 | 17.722 |
08 mag 2024 | 27,48 | 27,72 | 27,25 | 27,60 | 27,60 | 10.823 |
07 mag 2024 | 27,73 | 27,90 | 27,39 | 27,54 | 27,54 | 10.316 |
06 mag 2024 | 26,80 | 27,74 | 26,66 | 27,61 | 27,61 | 13.495 |
03 mag 2024 | 26,93 | 27,13 | 26,35 | 26,69 | 26,69 | 16.035 |
02 mag 2024 | 26,86 | 27,06 | 26,25 | 26,83 | 26,83 | 14.564 |
01 mag 2024 | 26,55 | 27,25 | 26,53 | 26,75 | 26,75 | 19.583 |
30 apr 2024 | 27,43 | 27,43 | 26,51 | 26,65 | 26,65 | 21.012 |
29 apr 2024 | 27,50 | 27,74 | 27,23 | 27,66 | 27,66 | 16.661 |
26 apr 2024 | 27,75 | 28,02 | 27,37 | 27,53 | 27,53 | 8.753 |
25 apr 2024 | 27,45 | 27,88 | 27,28 | 27,63 | 27,63 | 3.005 |
24 apr 2024 | 27,61 | 27,78 | 27,35 | 27,62 | 27,62 | 2.052 |
23 apr 2024 | 27,50 | 27,69 | 26,98 | 27,64 | 27,64 | 2.451 |
22 apr 2024 | 29,10 | 29,10 | 27,43 | 27,52 | 27,52 | 2.468 |
19 apr 2024 | 28,58 | 29,27 | 28,40 | 29,13 | 29,13 | 1.420 |
18 apr 2024 | 28,60 | 29,00 | 28,49 | 28,66 | 28,66 | 1.064 |
17 apr 2024 | 28,48 | 29,16 | 28,42 | 28,68 | 28,68 | 884 |
16 apr 2024 | 29,38 | 29,38 | 28,33 | 28,65 | 28,65 | 1.011 |
15 apr 2024 | 28,63 | 29,26 | 27,95 | 28,99 | 28,99 | 1.331 |
12 apr 2024 | 28,83 | 30,17 | 28,21 | 28,61 | 28,61 | 2.464 |
11 apr 2024 | 28,28 | 28,88 | 28,15 | 28,53 | 28,53 | 663 |
10 apr 2024 | 28,55 | 28,91 | 27,95 | 28,33 | 28,33 | 945 |
09 apr 2024 | 28,23 | 28,70 | 28,02 | 28,26 | 28,26 | 919 |
08 apr 2024 | 27,89 | 28,47 | 27,25 | 28,08 | 28,08 | 1.034 |
05 apr 2024 | 27,18 | 27,89 | 26,69 | 27,78 | 27,78 | 957 |
04 apr 2024 | 27,59 | 27,69 | 27,06 | 27,51 | 27,51 | 776 |
03 apr 2024 | 26,55 | 27,57 | 26,50 | 27,32 | 27,32 | 1.068 |
02 apr 2024 | 25,49 | 26,50 | 25,44 | 26,17 | 26,17 | 583 |
01 apr 2024 | 25,39 | 25,75 | 25,12 | 25,32 | 25,32 | 406 |
28 mar 2024 | 24,92 | 25,33 | 24,80 | 25,16 | 25,16 | 188 |
27 mar 2024 | 24,83 | 25,01 | 24,74 | 25,00 | 25,00 | 130 |
26 mar 2024 | 25,06 | 25,29 | 24,77 | 24,87 | 24,87 | 138 |
25 mar 2024 | 25,09 | 25,25 | 25,02 | 25,13 | 25,13 | 77 |
22 mar 2024 | 25,16 | 25,34 | 24,83 | 25,08 | 25,08 | 170 |
21 mar 2024 | 26,13 | 26,20 | 25,06 | 25,25 | 25,25 | 259 |
20 mar 2024 | 25,39 | 26,07 | 25,17 | 25,34 | 25,34 | 103 |
19 mar 2024 | 25,50 | 25,59 | 25,20 | 25,38 | 25,38 | 132 |
18 mar 2024 | 25,57 | 25,76 | 25,43 | 25,51 | 25,51 | 108 |
15 mar 2024 | 25,38 | 25,89 | 25,34 | 25,62 | 25,62 | 202 |
14 mar 2024 | 25,45 | 25,58 | 25,23 | 25,30 | 25,30 | 168 |
13 mar 2024 | 24,57 | 25,48 | 24,57 | 25,39 | 25,39 | 172 |
12 mar 2024 | 24,91 | 25,10 | 24,47 | 24,62 | 24,62 | 142 |
11 mar 2024 | 24,82 | 24,94 | 24,68 | 24,94 | 24,94 | 72 |
08 mar 2024 | 24,75 | 25,06 | 24,66 | 24,77 | 24,77 | 185 |
07 mar 2024 | 24,65 | 24,94 | 24,46 | 24,80 | 24,80 | 139 |
06 mar 2024 | 24,12 | 24,75 | 24,01 | 24,72 | 24,72 | 185 |
05 mar 2024 | 24,39 | 24,65 | 24,10 | 24,21 | 24,21 | 231 |
04 mar 2024 | 23,56 | 24,37 | 23,45 | 24,21 | 24,21 | 170 |
01 mar 2024 | 23,16 | 23,70 | 22,93 | 23,58 | 23,58 | 191 |
29 feb 2024 | 22,86 | 23,19 | 22,75 | 23,10 | 23,10 | 101 |
28 feb 2024 | 22,90 | 22,93 | 22,70 | 22,85 | 22,85 | 120 |
27 feb 2024 | 22,98 | 23,12 | 22,85 | 22,97 | 22,97 | 90 |
26 feb 2024 | 23,32 | 23,32 | 22,90 | 22,95 | 22,95 | 90 |
23 feb 2024 | 23,19 | 23,45 | 23,05 | 23,41 | 23,41 | 128 |
22 feb 2024 | 23,40 | 23,60 | 23,20 | 23,22 | 23,22 | 61 |
21 feb 2024 | 23,48 | 23,63 | 23,28 | 23,31 | 23,31 | 47 |
20 feb 2024 | 23,91 | 23,91 | 23,40 | 23,56 | 23,56 | 54 |
16 feb 2024 | 23,42 | 23,94 | 23,30 | 23,90 | 23,90 | 84 |
15 feb 2024 | 22,91 | 23,49 | 22,91 | 23,38 | 23,38 | 45 |
14 feb 2024 | 22,51 | 22,92 | 22,42 | 22,82 | 22,82 | 26 |
13 feb 2024 | 23,22 | 23,42 | 22,46 | 22,58 | 22,58 | 75 |
12 feb 2024 | 23,10 | 23,43 | 23,05 | 23,20 | 23,20 | 29 |
09 feb 2024 | 23,08 | 23,08 | 22,87 | 23,02 | 23,02 | 13 |
08 feb 2024 | 22,73 | 23,07 | 22,63 | 23,06 | 23,06 | 30 |
07 feb 2024 | 22,87 | 22,94 | 22,73 | 22,79 | 22,79 | 16 |
06 feb 2024 | 22,84 | 22,99 | 22,76 | 22,91 | 22,91 | 18 |
05 feb 2024 | 23,23 | 23,23 | 22,80 | 22,85 | 22,85 | 13 |
02 feb 2024 | 23,68 | 23,70 | 22,94 | 23,23 | 23,23 | 20 |
01 feb 2024 | 23,55 | 23,75 | 23,22 | 23,66 | 23,66 | 39 |
31 gen 2024 | 23,63 | 23,85 | 23,35 | 23,60 | 23,60 | 23 |
30 gen 2024 | 23,65 | 23,85 | 23,50 | 23,66 | 23,66 | 22 |
29 gen 2024 | 23,45 | 23,76 | 23,34 | 23,68 | 23,68 | 37 |
26 gen 2024 | 23,44 | 23,49 | 23,30 | 23,31 | 23,31 | 8 |
25 gen 2024 | 23,33 | 23,57 | 23,29 | 23,36 | 23,36 | 29 |
*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...