Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
10 mag 2024 | 25,82 | 25,87 | 25,69 | 25,75 | 25,75 | 11.745 |
09 mag 2024 | 25,80 | 25,90 | 25,75 | 25,77 | 25,77 | 16.900 |
08 mag 2024 | 25,87 | 25,98 | 25,73 | 25,79 | 25,79 | 21.100 |
07 mag 2024 | 26,10 | 26,10 | 25,86 | 25,93 | 25,93 | 15.500 |
06 mag 2024 | 26,01 | 26,02 | 25,95 | 25,99 | 25,99 | 19.400 |
03 mag 2024 | 26,00 | 26,00 | 25,93 | 25,99 | 25,99 | 7.600 |
02 mag 2024 | 26,08 | 26,35 | 25,81 | 25,88 | 25,88 | 11.300 |
01 mag 2024 | 25,73 | 26,00 | 25,69 | 25,80 | 25,80 | 7.100 |
30 apr 2024 | 26,10 | 26,10 | 25,78 | 25,79 | 25,79 | 18.500 |
29 apr 2024 | 26,13 | 26,21 | 26,13 | 26,13 | 26,13 | 10.500 |
26 apr 2024 | 26,11 | 26,28 | 26,11 | 26,17 | 26,17 | 3.100 |
25 apr 2024 | 26,27 | 26,30 | 26,05 | 26,27 | 26,27 | 63.800 |
24 apr 2024 | 26,30 | 26,43 | 26,02 | 26,43 | 26,43 | 8.100 |
23 apr 2024 | 26,26 | 26,44 | 26,15 | 26,44 | 26,44 | 11.100 |
22 apr 2024 | 26,14 | 26,24 | 26,10 | 26,24 | 26,24 | 14.800 |
19 apr 2024 | 26,15 | 26,15 | 26,03 | 26,07 | 26,07 | 3.300 |
18 apr 2024 | 26,09 | 26,17 | 25,93 | 26,06 | 26,06 | 17.600 |
17 apr 2024 | 25,86 | 26,09 | 25,84 | 26,09 | 26,09 | 13.400 |
16 apr 2024 | 25,90 | 26,01 | 25,75 | 25,96 | 25,96 | 23.400 |
15 apr 2024 | 25,97 | 26,15 | 25,78 | 25,88 | 25,88 | 189.100 |
12 apr 2024 | 26,09 | 26,19 | 26,04 | 26,16 | 26,16 | 33.200 |
11 apr 2024 | 25,84 | 26,08 | 25,84 | 26,08 | 26,08 | 26.400 |
10 apr 2024 | 25,96 | 26,06 | 25,82 | 25,84 | 25,84 | 43.400 |
09 apr 2024 | 26,07 | 26,16 | 26,07 | 26,16 | 26,16 | 3.700 |
08 apr 2024 | 26,07 | 26,10 | 25,89 | 26,10 | 26,10 | 27.100 |
05 apr 2024 | 25,92 | 26,01 | 25,91 | 25,99 | 25,99 | 6.000 |
04 apr 2024 | 26,02 | 26,14 | 25,99 | 25,99 | 25,99 | 57.400 |
03 apr 2024 | 26,21 | 26,26 | 25,99 | 26,08 | 26,08 | 77.400 |
02 apr 2024 | 25,97 | 26,31 | 25,70 | 26,21 | 26,21 | 68.000 |
01 apr 2024 | 26,05 | 26,18 | 25,83 | 26,09 | 26,09 | 28.100 |
28 mar 2024 | 26,36 | 26,39 | 26,19 | 26,28 | 26,28 | 2.274.100 |
27 mar 2024 | 26,17 | 26,69 | 26,10 | 26,26 | 26,26 | 448.200 |
26 mar 2024 | 26,28 | 26,44 | 26,06 | 26,15 | 26,15 | 574.700 |
25 mar 2024 | 26,23 | 26,36 | 26,18 | 26,23 | 26,23 | 99.900 |
22 mar 2024 | 26,40 | 26,40 | 26,20 | 26,31 | 26,31 | 29.200 |
21 mar 2024 | 26,30 | 26,38 | 26,23 | 26,23 | 26,23 | 103.300 |
20 mar 2024 | 26,25 | 26,32 | 26,20 | 26,21 | 26,21 | 167.000 |
19 mar 2024 | 26,25 | 26,38 | 26,16 | 26,16 | 26,16 | 331.300 |
18 mar 2024 | 26,10 | 26,85 | 26,07 | 26,16 | 26,16 | 207.100 |
15 mar 2024 | 26,23 | 26,29 | 26,02 | 26,08 | 26,08 | 125.600 |
14 mar 2024 | 26,49 | 26,72 | 26,18 | 26,18 | 26,18 | 194.700 |
13 mar 2024 | 26,80 | 26,80 | 26,37 | 26,40 | 26,40 | 312.700 |
12 mar 2024 | 26,31 | 27,00 | 26,21 | 26,82 | 26,82 | 469.800 |
11 mar 2024 | 25,99 | 26,40 | 25,95 | 26,26 | 26,26 | 479.800 |
08 mar 2024 | 25,75 | 26,18 | 25,67 | 25,95 | 25,95 | 506.500 |
07 mar 2024 | 25,55 | 25,90 | 25,51 | 25,72 | 25,72 | 131.000 |
06 mar 2024 | 25,45 | 25,69 | 25,41 | 25,59 | 25,59 | 571.100 |
05 mar 2024 | 25,35 | 25,56 | 25,30 | 25,43 | 25,43 | 171.600 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |