Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 18.604,00 | 18.678,08 | 18.589,91 | 18.663,21 | 18.663,21 | 249.888.367 |
20 mag 2024 | 18.559,22 | 18.703,83 | 18.549,84 | 18.674,19 | 18.674,19 | 6.861.320.000 |
17 mag 2024 | 18.571,82 | 18.590,37 | 18.462,25 | 18.546,23 | 18.546,23 | 9.587.280.000 |
16 mag 2024 | 18.589,98 | 18.669,50 | 18.553,30 | 18.557,96 | 18.557,96 | 11.932.600.000 |
15 mag 2024 | 18.412,81 | 18.607,53 | 18.359,32 | 18.596,65 | 18.596,65 | 8.538.990.000 |
14 mag 2024 | 18.187,51 | 18.339,58 | 18.175,30 | 18.322,77 | 18.322,77 | 7.270.240.000 |
13 mag 2024 | 18.228,40 | 18.233,50 | 18.147,57 | 18.198,61 | 18.198,61 | 4.452.750.000 |
10 mag 2024 | 18.171,15 | 18.247,61 | 18.099,73 | 18.161,18 | 18.161,18 | 4.402.110.000 |
09 mag 2024 | 18.095,80 | 18.138,02 | 18.012,62 | 18.113,46 | 18.113,46 | 4.505.120.000 |
08 mag 2024 | 17.987,70 | 18.135,34 | 17.987,70 | 18.085,01 | 18.085,01 | 4.530.190.000 |
07 mag 2024 | 18.106,33 | 18.156,32 | 18.061,61 | 18.091,45 | 18.091,45 | 5.041.870.000 |
06 mag 2024 | 17.950,98 | 18.094,46 | 17.937,28 | 18.093,57 | 18.093,57 | 4.460.130.000 |
03 mag 2024 | 17.848,66 | 17.926,98 | 17.784,78 | 17.890,80 | 17.890,80 | 4.887.310.000 |
02 mag 2024 | 17.474,92 | 17.575,80 | 17.290,64 | 17.541,54 | 17.541,54 | 4.901.610.000 |
01 mag 2024 | 17.382,78 | 17.667,86 | 17.284,37 | 17.318,55 | 17.318,55 | 5.277.790.000 |
30 apr 2024 | 17.720,35 | 17.768,87 | 17.440,69 | 17.440,69 | 17.440,69 | 5.229.400.000 |
29 apr 2024 | 17.801,14 | 17.820,00 | 17.671,03 | 17.782,72 | 17.782,72 | 4.972.520.000 |
26 apr 2024 | 17.566,22 | 17.772,78 | 17.533,08 | 17.718,30 | 17.718,30 | 4.694.400.000 |
25 apr 2024 | 17.205,28 | 17.474,46 | 17.172,42 | 17.430,50 | 17.430,50 | 4.743.640.000 |
24 apr 2024 | 17.613,66 | 17.653,66 | 17.435,33 | 17.526,80 | 17.526,80 | 4.735.870.000 |
23 apr 2024 | 17.297,24 | 17.513,31 | 17.277,25 | 17.471,47 | 17.471,47 | 4.951.670.000 |
22 apr 2024 | 17.161,11 | 17.305,15 | 17.010,25 | 17.210,89 | 17.210,89 | 4.616.730.000 |
19 apr 2024 | 17.334,71 | 17.362,28 | 16.973,94 | 17.037,65 | 17.037,65 | 5.316.010.000 |
18 apr 2024 | 17.514,77 | 17.590,81 | 17.376,49 | 17.394,31 | 17.394,31 | 4.932.540.000 |
17 apr 2024 | 17.785,82 | 17.788,54 | 17.459,57 | 17.493,62 | 17.493,62 | 4.991.470.000 |
16 apr 2024 | 17.691,45 | 17.817,73 | 17.660,89 | 17.713,66 | 17.713,66 | 5.001.860.000 |
15 apr 2024 | 18.143,25 | 18.152,08 | 17.676,35 | 17.706,83 | 17.706,83 | 4.910.550.000 |
12 apr 2024 | 18.117,67 | 18.166,49 | 17.952,09 | 18.003,49 | 18.003,49 | 4.552.740.000 |
11 apr 2024 | 18.085,11 | 18.337,15 | 17.998,25 | 18.307,98 | 18.307,98 | 4.714.750.000 |
10 apr 2024 | 17.957,96 | 18.040,83 | 17.932,42 | 18.011,66 | 18.011,66 | 5.308.250.000 |
09 apr 2024 | 18.188,87 | 18.210,02 | 17.973,07 | 18.169,90 | 18.169,90 | 4.869.190.000 |
08 apr 2024 | 18.130,44 | 18.178,66 | 18.050,69 | 18.100,19 | 18.100,19 | 4.386.700.000 |
05 apr 2024 | 17.940,28 | 18.202,96 | 17.912,86 | 18.108,46 | 18.108,46 | 4.578.130.000 |
04 apr 2024 | 18.331,02 | 18.362,29 | 17.875,75 | 17.878,78 | 17.878,78 | 5.368.700.000 |
03 apr 2024 | 18.054,44 | 18.238,67 | 18.045,42 | 18.160,19 | 18.160,19 | 5.151.500.000 |
02 apr 2024 | 18.076,43 | 18.135,57 | 18.002,27 | 18.121,78 | 18.121,78 | 4.710.280.000 |
01 apr 2024 | 18.280,82 | 18.391,58 | 18.211,28 | 18.293,20 | 18.293,20 | 4.798.390.000 |
28 mar 2024 | 18.263,41 | 18.308,32 | 18.231,38 | 18.254,69 | 18.254,69 | 5.174.450.000 |
27 mar 2024 | 18.338,19 | 18.344,09 | 18.168,20 | 18.280,84 | 18.280,84 | 4.768.930.000 |
26 mar 2024 | 18.329,29 | 18.378,70 | 18.207,88 | 18.210,54 | 18.210,54 | 5.144.260.000 |
25 mar 2024 | 18.215,54 | 18.337,35 | 18.189,28 | 18.277,06 | 18.277,06 | 4.636.940.000 |
22 mar 2024 | 18.293,15 | 18.386,25 | 18.267,49 | 18.339,44 | 18.339,44 | 4.339.930.000 |
21 mar 2024 | 18.438,24 | 18.464,70 | 18.317,10 | 18.320,38 | 18.320,38 | 5.134.740.000 |
20 mar 2024 | 18.067,70 | 18.249,12 | 18.003,24 | 18.240,11 | 18.240,11 | 5.298.380.000 |
19 mar 2024 | 17.902,52 | 18.039,82 | 17.809,15 | 18.032,20 | 18.032,20 | 4.758.740.000 |
18 mar 2024 | 18.024,24 | 18.124,32 | 17.973,09 | 17.985,01 | 17.985,01 | 5.025.040.000 |
15 mar 2024 | 17.926,92 | 17.930,47 | 17.764,99 | 17.808,25 | 17.808,25 | 8.261.950.000 |
14 mar 2024 | 18.114,69 | 18.142,90 | 17.913,63 | 18.014,81 | 18.014,81 | 5.450.980.000 |
13 mar 2024 | 18.151,76 | 18.163,74 | 18.030,40 | 18.068,47 | 18.068,47 | 4.839.000.000 |
12 mar 2024 | 18.063,02 | 18.228,37 | 17.919,33 | 18.219,11 | 18.219,11 | 5.100.330.000 |
11 mar 2024 | 17.959,68 | 18.003,05 | 17.873,33 | 17.951,69 | 17.951,69 | 4.917.620.000 |
08 mar 2024 | 18.312,79 | 18.416,73 | 17.995,38 | 18.018,45 | 18.018,45 | 5.411.790.000 |
07 mar 2024 | 18.161,73 | 18.337,95 | 18.101,43 | 18.297,99 | 18.297,99 | 5.072.790.000 |
06 mar 2024 | 18.083,51 | 18.142,88 | 17.941,64 | 18.017,57 | 18.017,57 | 5.511.370.000 |
05 mar 2024 | 18.088,71 | 18.097,50 | 17.804,50 | 17.897,87 | 17.897,87 | 6.356.800.000 |
04 mar 2024 | 18.290,10 | 18.313,43 | 18.218,25 | 18.226,48 | 18.226,48 | 5.725.470.000 |
01 mar 2024 | 18.069,29 | 18.333,26 | 18.064,44 | 18.302,91 | 18.302,91 | 5.457.910.000 |
29 feb 2024 | 17.991,67 | 18.068,52 | 17.866,26 | 18.043,85 | 18.043,85 | 6.265.340.000 |
28 feb 2024 | 17.895,03 | 17.931,01 | 17.840,36 | 17.874,50 | 17.874,50 | 5.581.690.000 |
27 feb 2024 | 17.962,58 | 17.987,54 | 17.871,06 | 17.971,05 | 17.971,05 | 5.423.020.000 |
26 feb 2024 | 17.970,21 | 18.014,11 | 17.926,66 | 17.933,33 | 17.933,33 | 5.417.630.000 |
23 feb 2024 | 18.052,59 | 18.091,62 | 17.902,78 | 17.937,61 | 17.937,61 | 5.077.910.000 |
22 feb 2024 | 17.857,76 | 18.034,80 | 17.808,26 | 18.004,70 | 18.004,70 | 5.653.930.000 |
21 feb 2024 | 17.412,79 | 17.482,13 | 17.319,44 | 17.478,91 | 17.478,91 | 4.845.740.000 |
20 feb 2024 | 17.591,17 | 17.657,08 | 17.399,41 | 17.546,10 | 17.546,10 | 5.595.700.000 |
16 feb 2024 | 17.853,59 | 17.864,16 | 17.663,40 | 17.685,98 | 17.685,98 | 5.223.800.000 |
15 feb 2024 | 17.815,32 | 17.864,59 | 17.722,31 | 17.845,72 | 17.845,72 | 6.049.100.000 |
14 feb 2024 | 17.728,90 | 17.815,18 | 17.619,92 | 17.807,63 | 17.807,63 | 5.092.660.000 |
13 feb 2024 | 17.519,80 | 17.717,67 | 17.478,23 | 17.600,42 | 17.600,42 | 5.599.860.000 |
12 feb 2024 | 17.942,28 | 18.041,45 | 17.859,66 | 17.882,66 | 17.882,66 | 5.458.490.000 |
09 feb 2024 | 17.820,98 | 17.987,90 | 17.798,81 | 17.962,41 | 17.962,41 | 5.797.260.000 |
08 feb 2024 | 17.757,60 | 17.814,12 | 17.728,55 | 17.783,17 | 17.783,17 | 5.675.850.000 |
07 feb 2024 | 17.674,59 | 17.784,17 | 17.637,73 | 17.755,07 | 17.755,07 | 4.567.580.000 |
06 feb 2024 | 17.664,44 | 17.680,62 | 17.475,43 | 17.572,73 | 17.572,73 | 4.759.640.000 |
05 feb 2024 | 17.634,69 | 17.655,77 | 17.469,62 | 17.613,04 | 17.613,04 | 4.831.020.000 |
02 feb 2024 | 17.415,94 | 17.682,29 | 17.378,37 | 17.642,73 | 17.642,73 | 4.800.690.000 |
01 feb 2024 | 17.216,99 | 17.356,76 | 17.175,83 | 17.344,71 | 17.344,71 | 5.046.920.000 |
31 gen 2024 | 17.269,98 | 17.375,32 | 17.128,74 | 17.137,24 | 17.137,24 | 5.875.610.000 |
30 gen 2024 | 17.556,49 | 17.578,46 | 17.443,77 | 17.476,71 | 17.476,71 | 4.719.240.000 |
29 gen 2024 | 17.438,03 | 17.603,95 | 17.414,62 | 17.596,27 | 17.596,27 | 4.979.310.000 |
26 gen 2024 | 17.432,87 | 17.514,76 | 17.395,54 | 17.421,01 | 17.421,01 | 4.510.530.000 |
25 gen 2024 | 17.589,27 | 17.631,34 | 17.430,37 | 17.516,99 | 17.516,99 | 5.281.570.000 |
24 gen 2024 | 17.562,32 | 17.665,26 | 17.481,97 | 17.499,30 | 17.499,30 | 4.983.210.000 |
23 gen 2024 | 17.346,95 | 17.410,86 | 17.286,02 | 17.404,21 | 17.404,21 | 5.207.680.000 |
22 gen 2024 | 17.403,62 | 17.450,30 | 17.309,87 | 17.330,38 | 17.330,38 | 5.456.240.000 |
19 gen 2024 | 17.060,14 | 17.317,21 | 17.041,85 | 17.314,00 | 17.314,00 | 5.604.950.000 |
18 gen 2024 | 16.894,33 | 16.996,98 | 16.818,13 | 16.982,29 | 16.982,29 | 5.587.440.000 |
17 gen 2024 | 16.705,51 | 16.749,11 | 16.561,49 | 16.736,28 | 16.736,28 | 5.181.740.000 |
16 gen 2024 | 16.775,10 | 16.895,33 | 16.726,59 | 16.830,71 | 16.830,71 | 6.386.180.000 |
12 gen 2024 | 16.855,00 | 16.900,37 | 16.776,92 | 16.832,92 | 16.832,92 | 4.958.940.000 |
11 gen 2024 | 16.852,19 | 16.898,16 | 16.618,86 | 16.820,90 | 16.820,90 | 5.044.690.000 |
10 gen 2024 | 16.702,55 | 16.827,37 | 16.654,74 | 16.793,05 | 16.793,05 | 4.404.590.000 |
09 gen 2024 | 16.531,96 | 16.710,88 | 16.513,73 | 16.678,70 | 16.678,70 | 5.068.410.000 |
08 gen 2024 | 16.354,22 | 16.655,23 | 16.349,39 | 16.649,87 | 16.649,87 | 6.337.770.000 |
05 gen 2024 | 16.281,74 | 16.415,39 | 16.249,19 | 16.305,98 | 16.305,98 | 5.232.820.000 |
04 gen 2024 | 16.290,78 | 16.419,44 | 16.276,43 | 16.282,01 | 16.282,01 | 5.289.220.000 |
03 gen 2024 | 16.413,26 | 16.471,08 | 16.352,14 | 16.368,49 | 16.368,49 | 5.449.950.000 |
02 gen 2024 | 16.667,30 | 16.686,60 | 16.453,15 | 16.543,94 | 16.543,94 | 5.791.170.000 |
29 dic 2023 | 16.902,44 | 16.919,51 | 16.757,89 | 16.825,93 | 16.825,93 | 5.441.060.000 |
28 dic 2023 | 16.963,52 | 16.969,17 | 16.891,32 | 16.898,47 | 16.898,47 | 5.090.570.000 |
*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...