Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 31,69 | 31,78 | 30,26 | 30,80 | 30,80 | 191.800 |
13 giu 2024 | 32,34 | 32,77 | 31,45 | 32,33 | 32,33 | 98.200 |
12 giu 2024 | 32,63 | 33,14 | 32,11 | 32,27 | 32,27 | 107.200 |
11 giu 2024 | 32,94 | 32,94 | 31,57 | 32,04 | 32,04 | 95.200 |
10 giu 2024 | 31,44 | 33,95 | 31,20 | 33,32 | 33,32 | 273.200 |
07 giu 2024 | 31,00 | 31,63 | 30,13 | 30,86 | 30,86 | 103.300 |
06 giu 2024 | 31,29 | 32,26 | 31,12 | 31,32 | 31,32 | 100.000 |
05 giu 2024 | 31,38 | 32,39 | 31,20 | 32,14 | 32,14 | 135.700 |
04 giu 2024 | 32,76 | 32,76 | 30,26 | 31,39 | 31,39 | 210.800 |
03 giu 2024 | 32,95 | 33,57 | 32,57 | 33,25 | 33,25 | 102.500 |
31 mag 2024 | 34,00 | 34,00 | 32,09 | 32,83 | 32,83 | 127.000 |
30 mag 2024 | 33,59 | 34,40 | 33,22 | 33,63 | 33,63 | 147.300 |
29 mag 2024 | 34,25 | 34,25 | 32,49 | 33,21 | 33,21 | 177.400 |
28 mag 2024 | 33,38 | 34,75 | 32,84 | 34,47 | 34,47 | 255.800 |
24 mag 2024 | 31,35 | 32,32 | 30,96 | 32,18 | 32,18 | 117.400 |
23 mag 2024 | 31,85 | 31,93 | 30,87 | 31,39 | 31,39 | 118.000 |
22 mag 2024 | 32,50 | 32,53 | 31,10 | 31,58 | 31,58 | 126.400 |
21 mag 2024 | 33,49 | 33,65 | 32,52 | 32,74 | 32,74 | 82.400 |
20 mag 2024 | 33,56 | 34,08 | 33,05 | 33,31 | 33,31 | 145.900 |
17 mag 2024 | 33,89 | 33,90 | 32,99 | 33,56 | 33,56 | 108.200 |
16 mag 2024 | 33,90 | 34,48 | 33,05 | 33,64 | 33,64 | 182.400 |
15 mag 2024 | 32,98 | 33,99 | 32,75 | 33,73 | 33,73 | 205.600 |
14 mag 2024 | 32,61 | 33,42 | 32,18 | 32,84 | 32,84 | 147.100 |
13 mag 2024 | 33,14 | 33,79 | 31,89 | 32,26 | 32,26 | 221.300 |
10 mag 2024 | 32,45 | 33,19 | 32,01 | 32,44 | 32,44 | 247.800 |
09 mag 2024 | 31,18 | 31,64 | 30,06 | 30,81 | 30,81 | 130.700 |
08 mag 2024 | 29,98 | 31,48 | 29,83 | 31,19 | 31,19 | 178.800 |
07 mag 2024 | 29,70 | 30,30 | 29,58 | 29,98 | 29,98 | 139.200 |
06 mag 2024 | 29,26 | 30,10 | 29,11 | 29,74 | 29,74 | 141.800 |
03 mag 2024 | 28,27 | 29,17 | 27,91 | 28,98 | 28,98 | 162.200 |
02 mag 2024 | 29,09 | 29,09 | 27,15 | 27,52 | 27,52 | 134.100 |
01 mag 2024 | 27,00 | 30,47 | 27,00 | 29,06 | 29,06 | 422.200 |
30 apr 2024 | 26,09 | 27,08 | 25,05 | 26,15 | 26,15 | 87.300 |
29 apr 2024 | 26,55 | 26,99 | 25,85 | 26,12 | 26,12 | 63.400 |
26 apr 2024 | 26,81 | 27,36 | 26,47 | 26,55 | 26,55 | 72.800 |
25 apr 2024 | 26,50 | 26,79 | 25,83 | 26,74 | 26,74 | 74.800 |
24 apr 2024 | 27,53 | 27,60 | 26,32 | 26,51 | 26,51 | 130.800 |
23 apr 2024 | 26,41 | 27,50 | 26,25 | 27,50 | 27,50 | 138.500 |
22 apr 2024 | 26,39 | 26,67 | 26,06 | 26,47 | 26,47 | 82.700 |
19 apr 2024 | 26,04 | 26,83 | 25,64 | 26,13 | 26,13 | 77.600 |
18 apr 2024 | 26,31 | 26,57 | 25,86 | 26,14 | 26,14 | 99.800 |
17 apr 2024 | 25,41 | 26,43 | 25,40 | 26,25 | 26,25 | 158.600 |
16 apr 2024 | 24,69 | 25,34 | 24,37 | 25,13 | 25,13 | 52.400 |
15 apr 2024 | 24,63 | 25,35 | 24,62 | 24,96 | 24,96 | 61.100 |
12 apr 2024 | 25,40 | 25,86 | 24,51 | 24,63 | 24,63 | 42.100 |
11 apr 2024 | 25,28 | 25,54 | 24,86 | 25,37 | 25,37 | 58.300 |
10 apr 2024 | 25,76 | 26,34 | 25,14 | 25,32 | 25,32 | 112.100 |
09 apr 2024 | 26,59 | 26,99 | 25,67 | 26,30 | 26,30 | 80.800 |
08 apr 2024 | 27,15 | 27,52 | 26,19 | 26,28 | 26,28 | 88.900 |
05 apr 2024 | 25,89 | 27,52 | 25,19 | 27,00 | 27,00 | 110.200 |
04 apr 2024 | 26,51 | 27,10 | 25,97 | 26,00 | 26,00 | 108.400 |
03 apr 2024 | 25,78 | 26,52 | 25,34 | 26,51 | 26,51 | 98.200 |
02 apr 2024 | 25,61 | 25,82 | 24,71 | 25,58 | 25,58 | 115.900 |
01 apr 2024 | 22,91 | 26,68 | 22,91 | 26,54 | 26,54 | 344.500 |
28 mar 2024 | 23,48 | 23,74 | 21,34 | 22,42 | 22,42 | 390.400 |
27 mar 2024 | 23,49 | 24,65 | 23,42 | 24,62 | 24,62 | 155.900 |
26 mar 2024 | 23,58 | 23,90 | 23,01 | 23,49 | 23,49 | 89.100 |
25 mar 2024 | 23,26 | 23,89 | 23,02 | 23,20 | 23,20 | 114.800 |
22 mar 2024 | 22,04 | 23,44 | 20,21 | 23,04 | 23,04 | 143.000 |
21 mar 2024 | 21,70 | 21,99 | 20,98 | 21,61 | 21,61 | 65.800 |
20 mar 2024 | 20,58 | 21,78 | 20,34 | 21,78 | 21,78 | 83.200 |
19 mar 2024 | 20,62 | 21,10 | 20,57 | 20,81 | 20,81 | 48.200 |
18 mar 2024 | 20,98 | 21,22 | 20,13 | 20,88 | 20,88 | 79.200 |
15 mar 2024 | 20,50 | 21,53 | 20,47 | 21,11 | 21,11 | 144.900 |
14 mar 2024 | 21,66 | 21,66 | 20,36 | 20,64 | 20,64 | 68.700 |
13 mar 2024 | 21,64 | 22,38 | 21,42 | 21,76 | 21,76 | 43.800 |
12 mar 2024 | 21,64 | 21,73 | 21,25 | 21,64 | 21,64 | 88.500 |
11 mar 2024 | 22,12 | 22,12 | 21,04 | 21,60 | 21,60 | 85.900 |
08 mar 2024 | 21,48 | 22,70 | 21,15 | 22,01 | 22,01 | 152.700 |
07 mar 2024 | 21,14 | 21,59 | 20,66 | 20,84 | 20,84 | 52.200 |
06 mar 2024 | 20,75 | 21,24 | 20,64 | 21,14 | 21,14 | 37.000 |
05 mar 2024 | 21,18 | 21,18 | 20,40 | 20,59 | 20,59 | 46.200 |
04 mar 2024 | 21,32 | 21,57 | 21,02 | 21,18 | 21,18 | 71.700 |
01 mar 2024 | 20,63 | 21,28 | 20,39 | 21,15 | 21,15 | 81.700 |
29 feb 2024 | 20,20 | 20,75 | 20,14 | 20,39 | 20,39 | 54.200 |
28 feb 2024 | 20,14 | 20,33 | 19,80 | 20,02 | 20,02 | 33.100 |
27 feb 2024 | 20,50 | 20,80 | 20,32 | 20,33 | 20,33 | 44.800 |
26 feb 2024 | 20,07 | 20,73 | 20,04 | 20,43 | 20,43 | 50.900 |
23 feb 2024 | 19,99 | 20,89 | 19,84 | 20,36 | 20,36 | 81.100 |
22 feb 2024 | 19,73 | 20,50 | 19,40 | 19,97 | 19,97 | 45.100 |
21 feb 2024 | 19,73 | 20,13 | 19,36 | 19,86 | 19,86 | 69.300 |
20 feb 2024 | 20,53 | 20,87 | 19,87 | 19,95 | 19,95 | 65.900 |
16 feb 2024 | 20,65 | 21,50 | 20,61 | 20,84 | 20,84 | 80.500 |
15 feb 2024 | 19,02 | 20,80 | 19,00 | 20,80 | 20,80 | 119.500 |
14 feb 2024 | 19,05 | 19,38 | 18,94 | 19,02 | 19,02 | 83.000 |
13 feb 2024 | 19,40 | 19,64 | 18,72 | 18,83 | 18,83 | 60.900 |
12 feb 2024 | 19,66 | 20,26 | 19,48 | 19,74 | 19,74 | 111.400 |
09 feb 2024 | 19,75 | 19,90 | 19,03 | 19,40 | 19,40 | 83.200 |
08 feb 2024 | 19,40 | 19,95 | 19,22 | 19,59 | 19,59 | 77.000 |
07 feb 2024 | 19,33 | 19,36 | 18,38 | 19,17 | 19,17 | 192.600 |
06 feb 2024 | 19,96 | 20,00 | 19,05 | 19,33 | 19,33 | 130.400 |
05 feb 2024 | 19,02 | 19,92 | 18,81 | 19,78 | 19,78 | 91.100 |
02 feb 2024 | 18,81 | 19,40 | 18,69 | 19,12 | 19,12 | 61.400 |
01 feb 2024 | 18,81 | 19,29 | 18,74 | 19,15 | 19,15 | 56.500 |
31 gen 2024 | 19,31 | 19,51 | 18,82 | 18,96 | 18,96 | 46.800 |
30 gen 2024 | 19,09 | 19,59 | 18,62 | 19,19 | 19,19 | 54.900 |
29 gen 2024 | 19,54 | 19,61 | 19,18 | 19,35 | 19,35 | 45.000 |
26 gen 2024 | 19,42 | 20,14 | 19,40 | 19,79 | 19,79 | 54.000 |
25 gen 2024 | 19,94 | 20,15 | 18,54 | 19,32 | 19,32 | 87.300 |
24 gen 2024 | 19,44 | 20,25 | 19,06 | 19,39 | 19,39 | 116.400 |
*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...