Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 23.464,95 | 23.490,40 | 23.334,25 | 23.465,60 | 23.465,60 | 223.100 |
13 giu 2024 | 23.480,95 | 23.481,05 | 23.353,90 | 23.398,90 | 23.398,90 | 268.300 |
12 giu 2024 | 23.344,45 | 23.441,95 | 23.295,95 | 23.322,95 | 23.322,95 | 295.600 |
11 giu 2024 | 23.283,75 | 23.389,45 | 23.206,65 | 23.264,85 | 23.264,85 | 305.200 |
10 giu 2024 | 23.319,15 | 23.411,90 | 23.227,15 | 23.259,20 | 23.259,20 | 304.400 |
07 giu 2024 | 22.821,85 | 23.320,20 | 22.789,05 | 23.290,15 | 23.290,15 | 473.600 |
06 giu 2024 | 22.798,60 | 22.910,15 | 22.642,60 | 22.821,40 | 22.821,40 | 480.400 |
05 giu 2024 | 22.128,35 | 22.670,40 | 21.791,95 | 22.620,35 | 22.620,35 | 638.500 |
04 giu 2024 | 23.179,50 | 23.179,50 | 21.281,45 | 21.884,50 | 21.884,50 | 1.006.100 |
03 giu 2024 | 23.337,90 | 23.338,70 | 23.062,30 | 23.263,90 | 23.263,90 | 569.400 |
31 mag 2024 | 22.568,10 | 22.653,75 | 22.465,10 | 22.530,70 | 22.530,70 | 572.100 |
30 mag 2024 | 22.617,45 | 22.705,75 | 22.417,00 | 22.488,65 | 22.488,65 | 373.400 |
29 mag 2024 | 22.762,75 | 22.825,50 | 22.685,45 | 22.704,70 | 22.704,70 | 269.900 |
28 mag 2024 | 22.977,15 | 22.998,55 | 22.858,50 | 22.888,15 | 22.888,15 | 217.900 |
27 mag 2024 | 23.038,95 | 23.110,80 | 22.871,20 | 22.932,45 | 22.932,45 | 260.000 |
24 mag 2024 | 22.930,75 | 23.026,40 | 22.908,00 | 22.957,10 | 22.957,10 | 261.900 |
23 mag 2024 | 22.614,10 | 22.993,60 | 22.577,45 | 22.967,65 | 22.967,65 | 369.800 |
22 mag 2024 | 22.576,60 | 22.629,50 | 22.483,15 | 22.597,80 | 22.597,80 | 290.300 |
21 mag 2024 | 22.404,55 | 22.591,10 | 22.404,55 | 22.529,05 | 22.529,05 | 347.600 |
17 mag 2024 | 22.415,25 | 22.502,15 | 22.345,65 | 22.466,10 | 22.466,10 | 242.700 |
16 mag 2024 | 22.319,20 | 22.432,25 | 22.054,55 | 22.403,85 | 22.403,85 | 368.900 |
15 mag 2024 | 22.255,60 | 22.297,55 | 22.151,75 | 22.200,55 | 22.200,55 | 231.900 |
14 mag 2024 | 22.112,90 | 22.270,05 | 22.081,25 | 22.217,85 | 22.217,85 | 230.200 |
13 mag 2024 | 22.027,95 | 22.131,65 | 21.821,05 | 22.104,05 | 22.104,05 | 278.200 |
10 mag 2024 | 21.990,95 | 22.131,30 | 21.950,30 | 22.055,20 | 22.055,20 | 265.800 |
09 mag 2024 | 22.224,80 | 22.307,75 | 21.932,40 | 21.957,50 | 21.957,50 | 331.300 |
08 mag 2024 | 22.231,20 | 22.368,65 | 22.185,20 | 22.302,50 | 22.302,50 | 277.400 |
07 mag 2024 | 22.489,75 | 22.499,05 | 22.232,05 | 22.302,50 | 22.302,50 | 297.800 |
06 mag 2024 | 22.561,60 | 22.588,80 | 22.409,45 | 22.442,70 | 22.442,70 | 320.300 |
03 mag 2024 | 22.766,35 | 22.794,70 | 22.348,05 | 22.475,85 | 22.475,85 | 438.100 |
02 mag 2024 | 22.567,85 | 22.710,50 | 22.567,85 | 22.648,20 | 22.648,20 | 445.900 |
30 apr 2024 | 22.679,65 | 22.783,35 | 22.568,40 | 22.604,85 | 22.604,85 | 361.900 |
29 apr 2024 | 22.475,55 | 22.655,80 | 22.441,90 | 22.643,40 | 22.643,40 | 292.000 |
26 apr 2024 | 22.620,40 | 22.620,40 | 22.385,55 | 22.419,95 | 22.419,95 | 329.900 |
25 apr 2024 | 22.316,90 | 22.625,95 | 22.305,25 | 22.570,35 | 22.570,35 | 475.000 |
24 apr 2024 | 22.421,55 | 22.476,45 | 22.384,00 | 22.402,40 | 22.402,40 | 235.900 |
23 apr 2024 | 22.447,05 | 22.447,55 | 22.349,45 | 22.368,00 | 22.368,00 | 231.500 |
22 apr 2024 | 22.336,90 | 22.375,65 | 22.198,15 | 22.336,40 | 22.336,40 | 279.300 |
19 apr 2024 | 21.861,50 | 22.179,55 | 21.777,65 | 22.147,00 | 22.147,00 | 362.500 |
18 apr 2024 | 22.212,35 | 22.326,50 | 21.961,70 | 21.995,85 | 21.995,85 | 456.900 |
16 apr 2024 | 22.125,30 | 22.213,75 | 22.079,45 | 22.147,90 | 22.147,90 | 317.300 |
15 apr 2024 | 22.339,05 | 22.427,45 | 22.259,55 | 22.272,50 | 22.272,50 | 355.500 |
12 apr 2024 | 22.677,40 | 22.726,45 | 22.503,75 | 22.519,40 | 22.519,40 | 357.200 |
10 apr 2024 | 22.720,25 | 22.775,70 | 22.673,70 | 22.753,80 | 22.753,80 | 276.800 |
09 apr 2024 | 22.765,10 | 22.768,40 | 22.612,25 | 22.642,75 | 22.642,75 | 232.400 |
08 apr 2024 | 22.578,35 | 22.697,30 | 22.550,35 | 22.666,30 | 22.666,30 | 227.600 |
05 apr 2024 | 22.486,40 | 22.537,60 | 22.427,60 | 22.513,70 | 22.513,70 | 242.200 |
04 apr 2024 | 22.592,10 | 22.619,00 | 22.303,80 | 22.514,65 | 22.514,65 | 401.000 |
03 apr 2024 | 22.385,70 | 22.521,10 | 22.346,50 | 22.434,65 | 22.434,65 | 309.600 |
02 apr 2024 | 22.458,80 | 22.497,60 | 22.388,15 | 22.453,30 | 22.453,30 | 289.500 |
01 apr 2024 | 22.455,00 | 22.529,95 | 22.427,75 | 22.462,00 | 22.462,00 | - |
28 mar 2024 | 22.163,60 | 22.516,00 | 22.163,60 | 22.326,90 | 22.326,90 | 410.500 |
27 mar 2024 | 22.053,95 | 22.193,60 | 22.052,85 | 22.123,65 | 22.123,65 | 409.100 |
26 mar 2024 | 21.947,90 | 22.073,20 | 21.947,55 | 22.004,70 | 22.004,70 | 328.400 |
22 mar 2024 | 21.932,20 | 22.180,70 | 21.883,30 | 22.096,75 | 22.096,75 | 388.700 |
21 mar 2024 | 21.989,90 | 22.080,95 | 21.941,30 | 22.011,95 | 22.011,95 | 353.200 |
20 mar 2024 | 21.843,90 | 21.930,90 | 21.710,20 | 21.839,10 | 21.839,10 | 312.400 |
19 mar 2024 | 21.946,45 | 21.978,30 | 21.793,10 | 21.817,45 | 21.817,45 | 344.200 |
18 mar 2024 | 21.990,10 | 22.123,70 | 21.916,55 | 22.055,70 | 22.055,70 | 356.300 |
15 mar 2024 | 22.064,85 | 22.120,90 | 21.931,70 | 22.023,35 | 22.023,35 | 661.500 |
14 mar 2024 | 21.982,55 | 22.204,60 | 21.917,50 | 22.146,65 | 22.146,65 | 426.700 |
13 mar 2024 | 22.432,20 | 22.446,75 | 21.905,65 | 21.997,70 | 21.997,70 | 493.300 |
12 mar 2024 | 22.334,45 | 22.452,55 | 22.256,00 | 22.335,70 | 22.335,70 | 299.200 |
11 mar 2024 | 22.517,50 | 22.526,60 | 22.307,25 | 22.332,65 | 22.332,65 | 277.900 |
07 mar 2024 | 22.505,30 | 22.525,65 | 22.430,00 | 22.493,55 | 22.493,55 | 379.900 |
06 mar 2024 | 22.327,50 | 22.497,20 | 22.224,35 | 22.474,05 | 22.474,05 | 312.300 |
05 mar 2024 | 22.371,25 | 22.416,90 | 22.269,15 | 22.356,30 | 22.356,30 | 296.200 |
04 mar 2024 | 22.403,50 | 22.440,90 | 22.358,30 | 22.405,60 | 22.405,60 | 298.800 |
01 mar 2024 | 22.048,30 | 22.353,30 | 22.047,75 | 22.338,75 | 22.338,75 | 351.500 |
29 feb 2024 | 21.935,20 | 22.060,55 | 21.860,65 | 21.982,80 | 21.982,80 | 360.200 |
28 feb 2024 | 22.214,10 | 22.229,15 | 21.915,85 | 21.951,15 | 21.951,15 | 203.000 |
27 feb 2024 | 22.090,20 | 22.218,25 | 22.085,65 | 22.198,35 | 22.198,35 | 252.200 |
26 feb 2024 | 22.169,20 | 22.202,15 | 22.075,15 | 22.122,05 | 22.122,05 | 207.800 |
23 feb 2024 | 22.290,00 | 22.297,50 | 22.186,10 | 22.212,70 | 22.212,70 | 226.000 |
22 feb 2024 | 22.081,55 | 22.252,50 | 21.875,25 | 22.217,45 | 22.217,45 | 343.500 |
21 feb 2024 | 22.248,85 | 22.249,40 | 21.997,95 | 22.055,05 | 22.055,05 | 364.500 |
20 feb 2024 | 22.099,20 | 22.215,60 | 22.045,85 | 22.196,95 | 22.196,95 | 295.700 |
19 feb 2024 | 22.103,45 | 22.186,65 | 22.021,05 | 22.122,25 | 22.122,25 | - |
16 feb 2024 | 22.020,30 | 22.068,65 | 21.968,95 | 22.040,70 | 22.040,70 | 343.900 |
15 feb 2024 | 21.906,55 | 21.953,85 | 21.794,80 | 21.910,75 | 21.910,75 | 345.400 |
14 feb 2024 | 21.578,15 | 21.870,85 | 21.530,20 | 21.840,05 | 21.840,05 | 359.100 |
13 feb 2024 | 21.664,30 | 21.766,80 | 21.543,35 | 21.743,25 | 21.743,25 | 365.800 |
12 feb 2024 | 21.800,80 | 21.831,70 | 21.574,75 | 21.616,05 | 21.616,05 | 287.400 |
09 feb 2024 | 21.727,00 | 21.804,45 | 21.629,90 | 21.782,50 | 21.782,50 | 349.200 |
08 feb 2024 | 22.009,65 | 22.011,05 | 21.665,30 | 21.717,95 | 21.717,95 | 491.100 |
07 feb 2024 | 22.045,05 | 22.053,30 | 21.860,15 | 21.930,50 | 21.930,50 | 346.300 |
06 feb 2024 | 21.825,20 | 21.951,40 | 21.737,55 | 21.929,40 | 21.929,40 | 371.000 |
05 feb 2024 | 21.921,05 | 21.964,30 | 21.726,95 | 21.771,70 | 21.771,70 | 440.800 |
02 feb 2024 | 21.812,75 | 22.126,80 | 21.805,55 | 21.853,80 | 21.853,80 | 442.800 |
01 feb 2024 | 21.780,65 | 21.832,95 | 21.658,75 | 21.697,45 | 21.697,45 | 332.500 |
31 gen 2024 | 21.487,25 | 21.741,35 | 21.448,85 | 21.725,70 | 21.725,70 | 410.600 |
30 gen 2024 | 21.775,75 | 21.813,05 | 21.501,80 | 21.522,10 | 21.522,10 | 375.100 |
29 gen 2024 | 21.433,10 | 21.763,25 | 21.429,60 | 21.737,60 | 21.737,60 | 376.700 |
25 gen 2024 | 21.454,60 | 21.459,00 | 21.247,05 | 21.352,60 | 21.352,60 | 418.100 |
24 gen 2024 | 21.185,25 | 21.482,35 | 21.137,20 | 21.453,95 | 21.453,95 | 407.500 |
23 gen 2024 | 21.716,70 | 21.750,25 | 21.192,60 | 21.238,80 | 21.238,80 | 449.700 |
19 gen 2024 | 21.615,20 | 21.670,60 | 21.575,00 | 21.622,40 | 21.622,40 | 343.100 |
18 gen 2024 | 21.414,20 | 21.539,40 | 21.285,55 | 21.462,25 | 21.462,25 | 387.300 |
17 gen 2024 | 21.647,25 | 21.851,50 | 21.550,45 | 21.571,95 | 21.571,95 | 456.000 |
16 gen 2024 | 22.080,50 | 22.124,15 | 21.969,80 | 22.032,30 | 22.032,30 | 292.400 |
*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...