Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 26.266,25 | 26.425,73 | 26.172,82 | 26.252,41 | 26.252,41 | - |
30 apr 2024 | 26.343,69 | 26.440,08 | 26.253,60 | 26.264,39 | 26.264,39 | 33.672.100 |
29 apr 2024 | 26.179,30 | 26.356,97 | 26.179,30 | 26.344,50 | 26.344,50 | 33.392.900 |
26 apr 2024 | 26.075,71 | 26.325,25 | 26.071,92 | 26.175,48 | 26.175,48 | - |
25 apr 2024 | 26.348,62 | 26.368,06 | 25.979,08 | 26.043,18 | 26.043,18 | 32.394.600 |
24 apr 2024 | 26.631,65 | 26.748,95 | 26.318,95 | 26.346,07 | 26.346,07 | - |
23 apr 2024 | 26.292,31 | 26.685,13 | 26.292,31 | 26.625,02 | 26.625,02 | 25.972.500 |
22 apr 2024 | 25.990,93 | 26.389,86 | 25.990,55 | 26.289,73 | 26.289,73 | 22.187.300 |
19 apr 2024 | 26.184,18 | 26.184,18 | 25.825,30 | 25.989,86 | 25.989,86 | 26.934.900 |
18 apr 2024 | 25.927,79 | 26.264,72 | 25.927,79 | 26.189,44 | 26.189,44 | 30.729.600 |
17 apr 2024 | 25.973,84 | 26.106,02 | 25.855,31 | 25.926,74 | 25.926,74 | 27.655.100 |
16 apr 2024 | 26.441,89 | 26.441,89 | 25.937,28 | 25.973,85 | 25.973,85 | - |
15 apr 2024 | 26.573,90 | 26.831,75 | 26.410,89 | 26.447,14 | 26.447,14 | 41.506.200 |
12 apr 2024 | 26.719,41 | 27.083,28 | 26.537,16 | 26.576,83 | 26.576,83 | 36.723.600 |
11 apr 2024 | 26.937,03 | 26.937,03 | 26.597,00 | 26.703,18 | 26.703,18 | - |
10 apr 2024 | 26.996,93 | 27.246,01 | 26.719,66 | 26.939,96 | 26.939,96 | - |
09 apr 2024 | 27.131,44 | 27.217,99 | 26.983,79 | 26.992,47 | 26.992,47 | 28.455.500 |
08 apr 2024 | 26.910,78 | 27.160,93 | 26.910,78 | 27.136,68 | 27.136,68 | 24.129.400 |
05 apr 2024 | 27.257,77 | 27.257,77 | 26.850,72 | 26.915,13 | 26.915,13 | 32.115.500 |
04 apr 2024 | 27.054,47 | 27.286,23 | 26.993,48 | 27.267,71 | 27.267,71 | 26.095.300 |
03 apr 2024 | 26.772,98 | 27.066,35 | 26.626,33 | 27.057,48 | 27.057,48 | 26.075.700 |
02 apr 2024 | 27.043,86 | 27.255,98 | 26.761,79 | 26.776,41 | 26.776,41 | 33.953.900 |
28 mar 2024 | 27.092,12 | 27.156,64 | 26.928,53 | 27.043,04 | 27.043,04 | 32.507.500 |
27 mar 2024 | 26.869,68 | 27.096,81 | 26.813,33 | 27.091,95 | 27.091,95 | 46.876.500 |
26 mar 2024 | 26.665,27 | 26.875,92 | 26.640,65 | 26.871,42 | 26.871,42 | 28.560.900 |
25 mar 2024 | 26.621,60 | 26.685,32 | 26.470,72 | 26.666,96 | 26.666,96 | 25.396.800 |
22 mar 2024 | 26.471,61 | 26.687,52 | 26.376,73 | 26.622,83 | 26.622,83 | 34.303.200 |
21 mar 2024 | 26.274,15 | 26.647,66 | 26.274,15 | 26.473,05 | 26.473,05 | 29.929.600 |
20 mar 2024 | 26.243,83 | 26.311,90 | 26.062,92 | 26.264,30 | 26.264,30 | 23.960.300 |
19 mar 2024 | 26.137,63 | 26.264,24 | 26.020,76 | 26.245,89 | 26.245,89 | 25.802.500 |
18 mar 2024 | 26.080,37 | 26.296,23 | 26.076,27 | 26.136,35 | 26.136,35 | 31.178.100 |
15 mar 2024 | 26.253,04 | 26.315,44 | 26.055,71 | 26.064,14 | 26.064,14 | 97.841.500 |
14 mar 2024 | 26.353,00 | 26.505,09 | 26.193,82 | 26.261,60 | 26.261,60 | 41.261.900 |
13 mar 2024 | 26.480,89 | 26.504,81 | 26.278,72 | 26.352,47 | 26.352,47 | 28.788.600 |
12 mar 2024 | 26.112,11 | 26.416,84 | 26.105,27 | 26.408,29 | 26.408,29 | 33.608.200 |
11 mar 2024 | 25.836,47 | 26.043,09 | 25.794,05 | 26.036,34 | 26.036,34 | 38.141.200 |
08 mar 2024 | 26.162,31 | 26.207,00 | 25.900,53 | 25.983,68 | 25.983,68 | - |
07 mar 2024 | 26.081,32 | 26.299,86 | 25.939,53 | 26.167,61 | 26.167,61 | 38.764.600 |
06 mar 2024 | 25.974,04 | 26.163,97 | 25.955,97 | 26.159,91 | 26.159,91 | 30.123.700 |
05 mar 2024 | 25.889,32 | 26.086,86 | 25.847,06 | 25.995,47 | 25.995,47 | 26.548.500 |
04 mar 2024 | 26.149,57 | 26.209,34 | 25.932,86 | 25.987,37 | 25.987,37 | 24.304.000 |
01 mar 2024 | 25.934,79 | 26.123,79 | 25.872,71 | 26.120,64 | 26.120,64 | - |
29 feb 2024 | 25.899,70 | 25.972,78 | 25.774,32 | 25.824,65 | 25.824,65 | - |
28 feb 2024 | 25.979,75 | 25.979,75 | 25.718,57 | 25.885,75 | 25.885,75 | - |
27 feb 2024 | 25.763,64 | 25.980,19 | 25.739,52 | 25.964,82 | 25.964,82 | - |
26 feb 2024 | 25.950,32 | 25.971,29 | 25.784,53 | 25.785,79 | 25.785,79 | - |
23 feb 2024 | 26.121,65 | 26.154,81 | 25.879,83 | 25.999,48 | 25.999,48 | - |
22 feb 2024 | 25.873,83 | 26.219,87 | 25.832,64 | 26.099,76 | 26.099,76 | - |
21 feb 2024 | 25.742,04 | 25.853,09 | 25.629,85 | 25.714,20 | 25.714,20 | - |
20 feb 2024 | 25.924,09 | 26.033,77 | 25.678,04 | 25.758,31 | 25.758,31 | - |
19 feb 2024 | 26.069,69 | 26.069,69 | 25.897,44 | 26.014,17 | 26.014,17 | - |
16 feb 2024 | 26.178,93 | 26.303,11 | 26.051,77 | 26.148,08 | 26.148,08 | - |
15 feb 2024 | 26.161,61 | 26.341,40 | 26.018,50 | 26.057,19 | 26.057,19 | - |
14 feb 2024 | 25.738,41 | 26.116,72 | 25.723,42 | 26.050,07 | 26.050,07 | - |
13 feb 2024 | 26.038,14 | 26.053,36 | 25.562,91 | 25.724,51 | 25.724,51 | - |
12 feb 2024 | 25.797,93 | 26.106,38 | 25.797,93 | 26.095,34 | 26.095,34 | 20.136.000 |
09 feb 2024 | 25.782,68 | 25.874,95 | 25.707,44 | 25.728,84 | 25.728,84 | - |
08 feb 2024 | 25.725,22 | 25.881,71 | 25.714,96 | 25.785,98 | 25.785,98 | - |
07 feb 2024 | 25.823,36 | 25.932,70 | 25.708,38 | 25.711,39 | 25.711,39 | - |
06 feb 2024 | 25.637,11 | 25.837,89 | 25.494,44 | 25.820,64 | 25.820,64 | - |
05 feb 2024 | 25.670,83 | 25.808,79 | 25.539,74 | 25.588,30 | 25.588,30 | - |
02 feb 2024 | 26.053,73 | 26.196,20 | 25.651,30 | 25.651,30 | 25.651,30 | - |
01 feb 2024 | 25.878,18 | 26.109,43 | 25.772,32 | 25.902,90 | 25.902,90 | - |
31 gen 2024 | 25.958,10 | 26.022,96 | 25.876,44 | 25.959,00 | 25.959,00 | - |
30 gen 2024 | 26.207,57 | 26.255,38 | 25.953,69 | 26.012,33 | 26.012,33 | 17.911.000 |
29 gen 2024 | 26.090,43 | 26.146,22 | 25.874,49 | 26.101,78 | 26.101,78 | 18.337.000 |
26 gen 2024 | 26.089,46 | 26.244,63 | 25.878,22 | 26.174,57 | 26.174,57 | 18.236.000 |
25 gen 2024 | 26.087,73 | 26.134,64 | 25.873,90 | 26.075,58 | 26.075,58 | 22.623.000 |
24 gen 2024 | 26.055,83 | 26.213,05 | 26.038,77 | 26.141,29 | 26.141,29 | 48.689.000 |
23 gen 2024 | 25.814,66 | 25.971,00 | 25.700,22 | 25.839,05 | 25.839,05 | 32.358.000 |
22 gen 2024 | 25.545,86 | 25.811,84 | 25.545,86 | 25.748,16 | 25.748,16 | 25.522.000 |
19 gen 2024 | 25.641,40 | 25.755,32 | 25.384,49 | 25.432,05 | 25.432,05 | 24.514.000 |
18 gen 2024 | 25.334,56 | 25.584,40 | 25.234,18 | 25.552,88 | 25.552,88 | 27.761.000 |
17 gen 2024 | 25.477,05 | 25.482,24 | 25.075,79 | 25.250,06 | 25.250,06 | 31.703.000 |
16 gen 2024 | 25.841,94 | 25.841,94 | 25.493,21 | 25.698,02 | 25.698,02 | 37.461.000 |
15 gen 2024 | 26.279,95 | 26.298,86 | 25.965,32 | 25.987,69 | 25.987,69 | 31.571.000 |
12 gen 2024 | 26.131,99 | 26.504,45 | 26.131,99 | 26.296,91 | 26.296,91 | 32.966.000 |
11 gen 2024 | 26.310,77 | 26.492,42 | 26.069,95 | 26.069,95 | 26.069,95 | 29.156.000 |
10 gen 2024 | 26.288,67 | 26.333,41 | 26.169,94 | 26.247,69 | 26.247,69 | 25.075.000 |
09 gen 2024 | 26.421,72 | 26.454,98 | 26.211,55 | 26.323,90 | 26.323,90 | 23.507.000 |
08 gen 2024 | 26.046,86 | 26.342,92 | 25.712,95 | 26.316,35 | 26.316,35 | 25.841.000 |
05 gen 2024 | 26.001,25 | 26.123,53 | 25.701,58 | 26.057,68 | 26.057,68 | 34.352.000 |
04 gen 2024 | 26.214,58 | 26.282,86 | 25.853,38 | 26.109,36 | 26.109,36 | 33.215.000 |
03 gen 2024 | 26.747,80 | 26.822,81 | 26.157,69 | 26.252,13 | 26.252,13 | 31.282.000 |
02 gen 2024 | 27.190,59 | 27.272,39 | 26.813,00 | 26.838,34 | 26.838,34 | 27.956.000 |
29 dic 2023 | 27.084,10 | 27.142,39 | 27.061,51 | 27.137,30 | 27.137,30 | 12.816.000 |
28 dic 2023 | 27.192,81 | 27.231,07 | 26.991,18 | 27.064,91 | 27.064,91 | 17.851.000 |
27 dic 2023 | 27.015,34 | 27.201,73 | 27.015,34 | 27.157,63 | 27.157,63 | 24.604.000 |
22 dic 2023 | 27.128,43 | 27.128,64 | 26.865,69 | 26.943,60 | 26.943,60 | 19.795.000 |
21 dic 2023 | 27.169,00 | 27.317,02 | 27.059,76 | 27.219,71 | 27.219,71 | 22.454.000 |
20 dic 2023 | 27.196,29 | 27.363,90 | 27.023,61 | 27.353,02 | 27.353,02 | 30.951.000 |
19 dic 2023 | 26.925,73 | 27.159,22 | 26.925,73 | 27.156,95 | 27.156,95 | 25.300.000 |
18 dic 2023 | 26.983,15 | 27.077,48 | 26.833,92 | 26.904,30 | 26.904,30 | 26.156.000 |
15 dic 2023 | 27.274,40 | 27.371,22 | 27.075,32 | 27.133,80 | 27.133,80 | 60.115.000 |
14 dic 2023 | 26.774,68 | 27.313,75 | 26.774,68 | 27.198,24 | 27.198,24 | 44.609.000 |
13 dic 2023 | 26.532,20 | 26.695,40 | 26.380,65 | 26.427,65 | 26.427,65 | 30.058.000 |
12 dic 2023 | 26.655,94 | 26.844,28 | 26.493,13 | 26.582,80 | 26.582,80 | 30.560.000 |
11 dic 2023 | 26.641,86 | 26.656,58 | 26.532,33 | 26.622,25 | 26.622,25 | 25.280.000 |
08 dic 2023 | 26.545,41 | 26.758,64 | 26.504,43 | 26.691,29 | 26.691,29 | 26.262.000 |
07 dic 2023 | 26.653,72 | 26.653,72 | 26.275,94 | 26.534,94 | 26.534,94 | 38.630.000 |
*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...