Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 27,54 | 27,73 | 27,01 | 27,20 | 27,20 | 6.993.500 |
27 giu 2024 | 27,70 | 27,89 | 27,26 | 27,39 | 27,39 | 1.168.100 |
26 giu 2024 | 27,21 | 27,52 | 26,98 | 27,48 | 27,48 | 962.000 |
25 giu 2024 | 27,39 | 27,66 | 26,99 | 27,38 | 27,38 | 1.036.000 |
24 giu 2024 | 27,13 | 27,45 | 26,79 | 27,39 | 27,39 | 838.800 |
21 giu 2024 | 26,92 | 27,33 | 26,67 | 27,13 | 27,13 | 3.028.400 |
20 giu 2024 | 26,56 | 26,80 | 26,44 | 26,80 | 26,80 | 706.800 |
18 giu 2024 | 26,36 | 26,94 | 26,06 | 26,62 | 26,62 | 1.079.000 |
17 giu 2024 | 25,58 | 26,26 | 25,52 | 26,25 | 26,25 | 551.800 |
14 giu 2024 | 25,40 | 25,85 | 25,14 | 25,58 | 25,58 | 651.200 |
13 giu 2024 | 26,49 | 26,54 | 25,83 | 25,85 | 25,85 | 633.000 |
12 giu 2024 | 26,16 | 26,63 | 26,15 | 26,49 | 26,49 | 734.400 |
11 giu 2024 | 25,85 | 25,87 | 25,48 | 25,73 | 25,73 | 796.700 |
10 giu 2024 | 26,15 | 26,27 | 25,56 | 25,98 | 25,98 | 1.231.600 |
07 giu 2024 | 25,86 | 26,08 | 25,71 | 25,82 | 25,82 | 766.300 |
06 giu 2024 | 26,08 | 26,13 | 25,63 | 26,01 | 26,01 | 969.300 |
05 giu 2024 | 25,85 | 26,44 | 25,68 | 26,05 | 26,05 | 1.436.100 |
04 giu 2024 | 26,33 | 26,45 | 25,67 | 25,79 | 25,79 | 1.265.900 |
03 giu 2024 | 26,79 | 26,99 | 26,26 | 26,47 | 26,47 | 619.100 |
31 mag 2024 | 26,63 | 26,87 | 26,34 | 26,64 | 26,64 | 1.004.400 |
30 mag 2024 | 26,64 | 26,99 | 26,18 | 26,63 | 26,63 | 715.100 |
29 mag 2024 | 26,50 | 26,76 | 26,32 | 26,48 | 26,48 | 656.000 |
28 mag 2024 | 27,19 | 27,23 | 26,57 | 26,79 | 26,79 | 1.095.900 |
24 mag 2024 | 27,09 | 27,20 | 26,69 | 27,14 | 27,14 | 1.083.500 |
23 mag 2024 | 27,41 | 27,42 | 26,80 | 26,95 | 26,95 | 776.500 |
22 mag 2024 | 27,11 | 27,40 | 26,96 | 27,30 | 27,30 | 763.300 |
21 mag 2024 | 27,98 | 28,45 | 27,26 | 27,29 | 27,29 | 1.008.800 |
20 mag 2024 | 27,37 | 28,08 | 27,35 | 28,07 | 28,07 | 994.800 |
17 mag 2024 | 27,60 | 27,73 | 27,09 | 27,33 | 27,33 | 704.500 |
16 mag 2024 | 27,32 | 27,80 | 27,16 | 27,71 | 27,71 | 627.600 |
15 mag 2024 | 27,71 | 27,79 | 27,26 | 27,37 | 27,37 | 1.032.500 |
14 mag 2024 | 27,30 | 27,56 | 27,03 | 27,55 | 27,55 | 545.100 |
13 mag 2024 | 26,99 | 27,09 | 26,73 | 27,08 | 27,08 | 855.400 |
10 mag 2024 | 27,05 | 27,22 | 26,86 | 26,91 | 26,91 | 744.800 |
09 mag 2024 | 26,90 | 27,01 | 26,57 | 26,99 | 26,99 | 1.070.700 |
08 mag 2024 | 26,51 | 26,89 | 26,25 | 26,87 | 26,87 | 1.059.000 |
07 mag 2024 | 26,46 | 26,81 | 26,30 | 26,51 | 26,51 | 1.139.100 |
06 mag 2024 | 26,11 | 26,77 | 25,92 | 26,56 | 26,56 | 1.212.600 |
03 mag 2024 | 25,80 | 25,98 | 24,61 | 25,93 | 25,93 | 1.280.700 |
02 mag 2024 | 23,95 | 24,10 | 23,72 | 24,09 | 24,09 | 980.300 |
01 mag 2024 | 23,65 | 24,27 | 23,45 | 23,70 | 23,70 | 844.200 |
30 apr 2024 | 24,23 | 24,32 | 23,50 | 23,58 | 23,58 | 1.011.700 |
29 apr 2024 | 24,36 | 24,55 | 24,12 | 24,35 | 24,35 | 876.600 |
26 apr 2024 | 24,26 | 24,45 | 23,83 | 24,23 | 24,23 | 826.500 |
25 apr 2024 | 24,07 | 24,38 | 23,95 | 24,26 | 24,26 | 942.500 |
24 apr 2024 | 24,29 | 24,49 | 24,14 | 24,28 | 24,28 | 646.000 |
23 apr 2024 | 23,92 | 24,50 | 23,75 | 24,41 | 24,41 | 687.600 |
22 apr 2024 | 23,65 | 24,06 | 23,51 | 23,88 | 23,88 | 1.058.300 |
19 apr 2024 | 23,34 | 23,65 | 23,30 | 23,49 | 23,49 | 858.300 |
18 apr 2024 | 23,72 | 23,83 | 23,30 | 23,44 | 23,44 | 730.500 |
17 apr 2024 | 24,18 | 24,25 | 23,70 | 23,72 | 23,72 | 574.000 |
16 apr 2024 | 24,12 | 24,36 | 23,94 | 24,08 | 24,08 | 580.000 |
15 apr 2024 | 24,51 | 24,98 | 24,00 | 24,17 | 24,17 | 634.000 |
12 apr 2024 | 24,60 | 24,64 | 24,29 | 24,41 | 24,41 | 721.900 |
11 apr 2024 | 24,80 | 24,91 | 24,58 | 24,66 | 24,66 | 567.300 |
10 apr 2024 | 24,58 | 24,83 | 24,23 | 24,68 | 24,68 | 823.100 |
09 apr 2024 | 24,83 | 25,13 | 24,60 | 25,05 | 25,05 | 750.700 |
08 apr 2024 | 24,50 | 24,88 | 24,50 | 24,77 | 24,77 | 643.500 |
05 apr 2024 | 24,37 | 24,59 | 24,23 | 24,45 | 24,45 | 1.353.400 |
04 apr 2024 | 24,48 | 24,90 | 24,23 | 24,42 | 24,42 | 1.326.300 |
03 apr 2024 | 24,53 | 24,86 | 24,27 | 24,28 | 24,28 | 834.800 |
02 apr 2024 | 24,25 | 24,84 | 24,12 | 24,77 | 24,77 | 1.229.500 |
01 apr 2024 | 25,05 | 25,17 | 24,31 | 24,48 | 24,48 | 972.900 |
28 mar 2024 | 25,31 | 25,52 | 24,81 | 24,97 | 24,97 | 1.178.400 |
27 mar 2024 | 25,06 | 25,17 | 24,36 | 25,16 | 25,16 | 862.400 |
26 mar 2024 | 25,05 | 25,57 | 24,79 | 24,79 | 24,79 | 848.500 |
25 mar 2024 | 24,82 | 25,17 | 24,68 | 24,96 | 24,96 | 1.124.900 |
22 mar 2024 | 24,76 | 25,13 | 24,59 | 24,76 | 24,76 | 1.059.500 |
21 mar 2024 | 24,30 | 24,81 | 24,15 | 24,77 | 24,77 | 1.017.400 |
20 mar 2024 | 24,14 | 24,23 | 23,84 | 24,21 | 24,21 | 686.900 |
19 mar 2024 | 23,69 | 24,12 | 23,54 | 24,11 | 24,11 | 704.600 |
18 mar 2024 | 23,56 | 24,14 | 23,51 | 23,77 | 23,77 | 968.400 |
15 mar 2024 | 23,18 | 23,68 | 23,15 | 23,58 | 23,58 | 2.539.400 |
14 mar 2024 | 23,32 | 23,49 | 23,07 | 23,33 | 23,33 | 1.046.700 |
13 mar 2024 | 23,03 | 23,41 | 23,02 | 23,35 | 23,35 | 1.003.800 |
12 mar 2024 | 22,48 | 23,09 | 22,47 | 23,05 | 23,05 | 900.200 |
11 mar 2024 | 22,45 | 22,61 | 22,36 | 22,54 | 22,54 | 824.300 |
08 mar 2024 | 22,50 | 22,92 | 22,13 | 22,62 | 22,62 | 880.400 |
07 mar 2024 | 21,76 | 22,42 | 21,74 | 22,35 | 22,35 | 906.000 |
06 mar 2024 | 21,69 | 22,01 | 21,48 | 21,73 | 21,73 | 1.124.700 |
05 mar 2024 | 21,97 | 22,06 | 21,29 | 21,60 | 21,60 | 1.371.400 |
04 mar 2024 | 22,92 | 23,31 | 22,07 | 22,16 | 22,16 | 1.506.100 |
01 mar 2024 | 20,86 | 23,19 | 20,26 | 22,88 | 22,88 | 3.092.200 |
29 feb 2024 | 21,87 | 21,90 | 21,45 | 21,62 | 21,62 | 1.223.800 |
28 feb 2024 | 21,44 | 21,70 | 21,40 | 21,56 | 21,56 | 929.100 |
27 feb 2024 | 21,74 | 21,93 | 21,32 | 21,55 | 21,55 | 1.087.100 |
26 feb 2024 | 21,93 | 22,18 | 21,67 | 21,70 | 21,70 | 918.400 |
23 feb 2024 | 21,59 | 22,10 | 21,41 | 22,03 | 22,03 | 818.000 |
22 feb 2024 | 21,86 | 22,00 | 21,58 | 21,65 | 21,65 | 1.237.600 |
21 feb 2024 | 22,35 | 22,38 | 21,58 | 21,79 | 21,79 | 967.000 |
20 feb 2024 | 22,15 | 22,44 | 22,01 | 22,35 | 22,35 | 846.800 |
16 feb 2024 | 22,52 | 22,71 | 22,22 | 22,40 | 22,40 | 945.900 |
15 feb 2024 | 22,22 | 22,61 | 22,14 | 22,58 | 22,58 | 1.163.700 |
14 feb 2024 | 22,28 | 22,33 | 22,07 | 22,21 | 22,21 | 1.060.000 |
13 feb 2024 | 22,54 | 22,90 | 22,03 | 22,07 | 22,07 | 1.092.600 |
12 feb 2024 | 22,84 | 23,17 | 22,79 | 23,08 | 23,08 | 889.100 |
09 feb 2024 | 22,40 | 22,84 | 22,40 | 22,84 | 22,84 | 1.232.100 |
08 feb 2024 | 22,11 | 22,47 | 21,82 | 22,40 | 22,40 | 1.031.200 |
07 feb 2024 | 22,07 | 22,33 | 21,69 | 22,19 | 22,19 | 1.052.200 |
06 feb 2024 | 22,09 | 22,28 | 21,50 | 21,94 | 21,94 | 1.469.500 |
*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...