Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 26,43 | 26,49 | 26,35 | 26,49 | 26,49 | 8.000 |
21 giu 2024 | 26,13 | 26,14 | 26,10 | 26,14 | 26,14 | 11.800 |
20 giu 2024 | 26,14 | 26,28 | 26,14 | 26,15 | 26,15 | 17.100 |
19 giu 2024 | 26,17 | 26,17 | 26,12 | 26,12 | 26,12 | 6.100 |
18 giu 2024 | 26,28 | 26,29 | 26,21 | 26,23 | 26,23 | 16.800 |
17 giu 2024 | 26,20 | 26,22 | 26,15 | 26,19 | 26,19 | 12.200 |
14 giu 2024 | 26,29 | 26,29 | 26,18 | 26,27 | 26,27 | 4.400 |
13 giu 2024 | 26,35 | 26,39 | 26,35 | 26,35 | 26,35 | 17.000 |
12 giu 2024 | 26,76 | 26,76 | 26,63 | 26,63 | 26,63 | 4.400 |
11 giu 2024 | 26,67 | 26,67 | 26,56 | 26,56 | 26,56 | 600 |
10 giu 2024 | 26,69 | 26,84 | 26,69 | 26,79 | 26,79 | 12.100 |
07 giu 2024 | 26,75 | 26,75 | 26,68 | 26,69 | 26,69 | 4.300 |
06 giu 2024 | 26,77 | 26,94 | 26,77 | 26,93 | 26,93 | 1.000 |
05 giu 2024 | 26,69 | 26,83 | 26,69 | 26,81 | 26,81 | 8.200 |
04 giu 2024 | 26,65 | 26,65 | 26,49 | 26,61 | 26,61 | 9.300 |
03 giu 2024 | 26,94 | 26,94 | 26,72 | 26,79 | 26,79 | 6.600 |
31 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | 1.700 |
30 mag 2024 | 26,61 | 26,84 | 26,61 | 26,83 | 26,83 | 11.600 |
29 mag 2024 | 26,81 | 26,81 | 26,61 | 26,61 | 26,61 | 2.100 |
28 mag 2024 | 27,07 | 27,07 | 26,96 | 27,01 | 27,01 | 2.800 |
27 mag 2024 | 27,14 | 27,14 | 27,11 | 27,11 | 27,11 | 1.300 |
24 mag 2024 | 27,08 | 27,08 | 27,03 | 27,07 | 27,07 | 500 |
23 mag 2024 | 27,09 | 27,09 | 26,89 | 26,90 | 26,90 | 7.500 |
22 mag 2024 | 27,19 | 27,21 | 27,07 | 27,10 | 27,10 | 4.100 |
21 mag 2024 | 27,18 | 27,37 | 27,18 | 27,27 | 27,27 | 2.800 |
17 mag 2024 | 27,12 | 27,24 | 27,11 | 27,21 | 27,21 | 3.900 |
16 mag 2024 | 27,08 | 27,10 | 27,02 | 27,02 | 27,02 | 4.400 |
15 mag 2024 | 27,07 | 27,08 | 27,00 | 27,06 | 27,06 | 8.400 |
14 mag 2024 | 27,07 | 27,07 | 26,94 | 26,99 | 26,99 | 3.200 |
13 mag 2024 | 27,07 | 27,07 | 26,97 | 27,00 | 27,00 | 3.100 |
10 mag 2024 | 27,10 | 27,11 | 27,05 | 27,05 | 27,05 | 7.800 |
09 mag 2024 | 26,96 | 27,15 | 26,96 | 27,12 | 27,12 | 3.700 |
08 mag 2024 | 26,86 | 26,95 | 26,86 | 26,95 | 26,95 | 800 |
07 mag 2024 | 27,09 | 27,09 | 26,99 | 26,99 | 26,99 | 5.200 |
06 mag 2024 | 26,76 | 26,99 | 26,76 | 26,99 | 26,99 | 2.900 |
03 mag 2024 | 26,65 | 26,65 | 26,54 | 26,60 | 26,60 | 9.600 |
02 mag 2024 | 26,48 | 26,56 | 26,48 | 26,52 | 26,52 | 2.100 |
01 mag 2024 | 26,32 | 26,57 | 26,32 | 26,43 | 26,43 | 4.700 |
30 apr 2024 | 26,63 | 26,63 | 26,41 | 26,41 | 26,41 | 2.700 |
29 apr 2024 | 26,79 | 26,79 | 26,66 | 26,75 | 26,75 | 4.900 |
26 apr 2024 | 26,65 | 26,73 | 26,65 | 26,73 | 26,73 | 9.700 |
25 apr 2024 | 26,42 | 26,57 | 26,42 | 26,57 | 26,57 | 1.400 |
24 apr 2024 | 26,66 | 26,66 | 26,51 | 26,57 | 26,57 | 5.200 |
23 apr 2024 | 26,52 | 26,72 | 26,52 | 26,68 | 26,68 | 7.300 |
22 apr 2024 | 26,40 | 26,52 | 26,40 | 26,50 | 26,50 | 4.600 |
19 apr 2024 | 26,29 | 26,50 | 26,29 | 26,46 | 26,46 | 1.100 |
18 apr 2024 | 26,34 | 26,42 | 26,22 | 26,26 | 26,26 | 1.600 |
17 apr 2024 | 26,38 | 26,41 | 26,26 | 26,32 | 26,32 | 1.800 |
16 apr 2024 | 26,31 | 26,36 | 26,15 | 26,24 | 26,24 | 7.200 |
15 apr 2024 | 26,54 | 26,54 | 26,28 | 26,35 | 26,35 | 5.400 |
12 apr 2024 | 26,86 | 26,90 | 26,51 | 26,55 | 26,55 | 1.600 |
11 apr 2024 | 26,85 | 26,85 | 26,70 | 26,78 | 26,78 | 7.100 |
10 apr 2024 | 26,89 | 26,89 | 26,82 | 26,85 | 26,85 | 1.500 |
09 apr 2024 | 27,03 | 27,05 | 26,95 | 27,04 | 27,04 | 1.400 |
08 apr 2024 | 26,93 | 27,00 | 26,93 | 27,00 | 27,00 | 3.000 |
05 apr 2024 | 26,79 | 27,00 | 26,79 | 26,96 | 26,96 | 6.500 |
04 apr 2024 | 26,88 | 26,88 | 26,73 | 26,73 | 26,73 | 3.700 |
03 apr 2024 | 26,86 | 26,89 | 26,83 | 26,86 | 26,86 | 2.800 |
02 apr 2024 | 26,84 | 26,84 | 26,71 | 26,73 | 26,73 | 1.400 |
01 apr 2024 | 26,93 | 26,93 | 26,84 | 26,90 | 26,90 | 6.400 |
28 mar 2024 | 26,87 | 26,91 | 26,83 | 26,84 | 26,84 | 6.000 |
27 mar 2024 | 26,62 | 26,77 | 26,62 | 26,75 | 26,75 | 800 |
26 mar 2024 | 26,58 | 26,64 | 26,53 | 26,54 | 26,54 | 10.600 |
25 mar 2024 | 26,58 | 26,68 | 26,53 | 26,53 | 26,53 | 13.300 |
22 mar 2024 | 26,64 | 26,64 | 26,53 | 26,58 | 26,58 | 800 |
21 mar 2024 | 26,94 | 26,94 | 26,85 | 26,86 | 26,86 | 8.600 |
20 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
19 mar 2024 | 26,54 | 26,62 | 26,54 | 26,55 | 26,55 | 5.500 |
18 mar 2024 | 26,61 | 26,61 | 26,51 | 26,53 | 26,53 | 6.400 |
15 mar 2024 | 26,49 | 26,58 | 26,47 | 26,55 | 26,55 | 2.900 |
14 mar 2024 | 26,45 | 26,53 | 26,44 | 26,51 | 26,51 | 4.400 |
13 mar 2024 | 26,65 | 26,68 | 26,65 | 26,68 | 26,68 | 400 |
12 mar 2024 | 26,44 | 26,48 | 26,39 | 26,48 | 26,48 | 4.800 |
11 mar 2024 | 26,32 | 26,40 | 26,32 | 26,38 | 26,38 | 3.000 |
08 mar 2024 | 26,39 | 26,48 | 26,34 | 26,34 | 26,34 | 2.400 |
07 mar 2024 | 26,35 | 26,39 | 26,30 | 26,37 | 26,37 | 3.700 |
06 mar 2024 | 26,19 | 26,25 | 26,16 | 26,16 | 26,16 | 2.100 |
05 mar 2024 | 26,10 | 26,15 | 26,03 | 26,04 | 26,04 | 3.900 |
04 mar 2024 | 26,05 | 26,13 | 26,05 | 26,07 | 26,07 | 5.700 |
01 mar 2024 | 25,95 | 26,11 | 25,95 | 26,06 | 26,06 | 11.700 |
29 feb 2024 | 25,75 | 25,82 | 25,71 | 25,82 | 25,82 | 5.000 |
28 feb 2024 | 25,75 | 25,75 | 25,67 | 25,67 | 25,67 | 5.600 |
27 feb 2024 | 25,74 | 25,74 | 25,66 | 25,72 | 25,72 | 10.600 |
26 feb 2024 | 25,73 | 25,73 | 25,68 | 25,71 | 25,71 | 3.100 |
23 feb 2024 | 25,67 | 25,81 | 25,67 | 25,81 | 25,81 | 1.500 |
22 feb 2024 | 25,64 | 25,70 | 25,59 | 25,67 | 25,67 | 2.900 |
21 feb 2024 | 25,50 | 25,52 | 25,46 | 25,49 | 25,49 | 13.900 |
20 feb 2024 | 25,54 | 25,61 | 25,51 | 25,55 | 25,55 | 10.600 |
16 feb 2024 | 25,67 | 25,69 | 25,60 | 25,60 | 25,60 | 7.000 |
15 feb 2024 | 25,44 | 25,57 | 25,44 | 25,57 | 25,57 | 2.100 |
14 feb 2024 | 25,10 | 25,21 | 25,03 | 25,18 | 25,18 | 3.100 |
13 feb 2024 | 25,10 | 25,10 | 24,76 | 24,84 | 24,84 | 3.500 |
12 feb 2024 | 25,52 | 25,52 | 25,44 | 25,44 | 25,44 | 1.400 |
09 feb 2024 | 25,29 | 25,37 | 25,27 | 25,36 | 25,36 | 8.300 |
08 feb 2024 | 25,25 | 25,30 | 25,14 | 25,24 | 25,24 | 2.200 |
07 feb 2024 | 25,22 | 25,24 | 25,19 | 25,21 | 25,21 | 7.200 |
06 feb 2024 | 25,16 | 25,25 | 25,16 | 25,21 | 25,21 | 2.200 |
05 feb 2024 | 25,28 | 25,28 | 25,07 | 25,17 | 25,17 | 3.200 |
02 feb 2024 | 25,38 | 25,41 | 25,30 | 25,41 | 25,41 | 6.200 |
01 feb 2024 | 25,42 | 25,45 | 25,34 | 25,45 | 25,45 | 1.400 |
*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...