Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 33,00 | 34,30 | 32,89 | 34,25 | 34,25 | 6.396.800 |
02 mag 2024 | 33,36 | 34,02 | 32,72 | 32,72 | 32,72 | 8.068.000 |
30 apr 2024 | 33,18 | 33,48 | 33,04 | 33,35 | 33,35 | 3.508.600 |
29 apr 2024 | 33,15 | 33,54 | 32,95 | 33,30 | 33,30 | 5.785.600 |
26 apr 2024 | 32,47 | 33,44 | 32,25 | 33,20 | 33,20 | 7.144.700 |
25 apr 2024 | 31,24 | 32,42 | 31,03 | 32,15 | 32,15 | 5.229.600 |
24 apr 2024 | 31,14 | 31,49 | 31,01 | 31,31 | 31,31 | 5.770.200 |
23 apr 2024 | 31,06 | 31,60 | 31,01 | 31,07 | 31,07 | 2.755.600 |
22 apr 2024 | 31,35 | 31,80 | 30,94 | 31,36 | 31,36 | 5.984.900 |
19 apr 2024 | 31,84 | 32,08 | 30,56 | 30,92 | 30,92 | 6.945.800 |
18 apr 2024 | 31,90 | 32,20 | 31,52 | 31,83 | 31,83 | 5.354.200 |
17 apr 2024 | 32,06 | 32,44 | 31,71 | 31,94 | 31,94 | 4.542.100 |
16 apr 2024 | 31,20 | 31,90 | 30,81 | 31,76 | 31,76 | 7.487.800 |
15 apr 2024 | 31,80 | 32,48 | 31,20 | 31,42 | 31,42 | 10.356.800 |
12 apr 2024 | 32,25 | 32,56 | 31,62 | 31,76 | 31,76 | 4.228.300 |
11 apr 2024 | 32,73 | 32,80 | 31,94 | 32,62 | 32,62 | 3.463.600 |
10 apr 2024 | 32,35 | 32,96 | 32,30 | 32,84 | 32,84 | 5.256.800 |
09 apr 2024 | 32,51 | 32,68 | 31,95 | 32,55 | 32,55 | 3.583.200 |
08 apr 2024 | 32,30 | 32,62 | 31,86 | 32,49 | 32,49 | 4.282.600 |
05 apr 2024 | 32,72 | 32,79 | 32,15 | 32,38 | 32,38 | 5.455.000 |
04 apr 2024 | 33,18 | 33,83 | 32,49 | 32,58 | 32,58 | 4.735.400 |
03 apr 2024 | 32,77 | 33,25 | 32,32 | 33,10 | 33,10 | 5.039.000 |
02 apr 2024 | 32,47 | 33,06 | 32,07 | 32,75 | 32,75 | 6.586.500 |
01 apr 2024 | 33,51 | 33,60 | 32,29 | 32,39 | 32,39 | 6.170.700 |
28 mar 2024 | 33,12 | 33,91 | 32,99 | 33,31 | 33,31 | 6.795.700 |
27 mar 2024 | 33,43 | 33,43 | 32,95 | 33,15 | 33,15 | 4.856.800 |
26 mar 2024 | 33,04 | 33,64 | 32,80 | 33,30 | 33,30 | 7.843.700 |
25 mar 2024 | 33,35 | 33,77 | 32,72 | 33,52 | 33,52 | 11.226.600 |
22 mar 2024 | 31,20 | 33,65 | 31,16 | 33,35 | 33,35 | 24.205.200 |
21 mar 2024 | 31,80 | 31,80 | 30,64 | 30,90 | 30,90 | 9.051.400 |
20 mar 2024 | 31,57 | 32,10 | 31,08 | 31,68 | 31,68 | 9.413.400 |
19 mar 2024 | 29,63 | 31,63 | 29,60 | 31,57 | 31,57 | 16.875.000 |
18 mar 2024 | 29,73 | 30,00 | 27,66 | 29,63 | 29,63 | 18.068.500 |
15 mar 2024 | 29,53 | 29,80 | 29,03 | 29,10 | 29,10 | 12.606.500 |
14 mar 2024 | 27,35 | 29,46 | 27,35 | 29,37 | 29,37 | 24.152.700 |
13 mar 2024 | 26,28 | 27,08 | 26,27 | 26,65 | 26,65 | 8.110.500 |
12 mar 2024 | 26,73 | 26,73 | 25,91 | 26,48 | 26,48 | 4.939.000 |
11 mar 2024 | 26,79 | 26,96 | 26,09 | 26,63 | 26,63 | 3.576.800 |
08 mar 2024 | 26,31 | 27,26 | 26,30 | 26,84 | 26,84 | 4.515.400 |
07 mar 2024 | 26,70 | 27,10 | 26,13 | 26,44 | 26,44 | 6.399.300 |
06 mar 2024 | 26,88 | 27,06 | 26,03 | 26,76 | 26,76 | 7.362.900 |
05 mar 2024 | 27,24 | 27,30 | 26,73 | 26,80 | 26,80 | 10.205.200 |
04 mar 2024 | 25,98 | 27,10 | 25,80 | 27,00 | 27,00 | 20.792.900 |
01 mar 2024 | 24,93 | 25,93 | 24,72 | 25,88 | 25,88 | 15.705.800 |
29 feb 2024 | 23,93 | 24,43 | 23,71 | 24,43 | 24,43 | 6.084.100 |
28 feb 2024 | 23,38 | 24,12 | 23,33 | 23,94 | 23,94 | 8.442.700 |
27 feb 2024 | 22,93 | 23,95 | 22,88 | 23,45 | 23,45 | 7.611.600 |
26 feb 2024 | 22,67 | 23,13 | 22,60 | 22,84 | 22,84 | 4.710.200 |
23 feb 2024 | 22,77 | 23,08 | 22,66 | 22,73 | 22,73 | 4.201.600 |
22 feb 2024 | 22,54 | 23,07 | 22,51 | 22,77 | 22,77 | 7.007.500 |
21 feb 2024 | 22,73 | 22,79 | 22,28 | 22,50 | 22,50 | 4.926.100 |
20 feb 2024 | 22,64 | 23,04 | 22,50 | 22,77 | 22,77 | 3.264.500 |
19 feb 2024 | 22,32 | 22,73 | 22,19 | 22,68 | 22,68 | 1.860.700 |
16 feb 2024 | 22,77 | 22,87 | 22,39 | 22,51 | 22,51 | 2.942.100 |
15 feb 2024 | 22,77 | 23,00 | 22,44 | 22,70 | 22,70 | 2.993.700 |
14 feb 2024 | 22,22 | 22,81 | 22,20 | 22,81 | 22,81 | 3.832.600 |
09 feb 2024 | 21,89 | 22,78 | 21,89 | 22,56 | 22,56 | 8.860.900 |
08 feb 2024 | 21,54 | 21,96 | 21,45 | 21,92 | 21,92 | 3.860.900 |
07 feb 2024 | 21,92 | 22,22 | 21,63 | 21,69 | 21,69 | 6.081.700 |
06 feb 2024 | 22,52 | 22,66 | 21,55 | 21,83 | 21,83 | 14.962.300 |
05 feb 2024 | 22,47 | 22,84 | 22,16 | 22,70 | 22,70 | 5.416.300 |
02 feb 2024 | 22,58 | 22,62 | 21,99 | 22,44 | 22,44 | 5.955.900 |
01 feb 2024 | 22,69 | 22,78 | 21,96 | 22,47 | 22,47 | 8.099.000 |
31 gen 2024 | 22,96 | 23,25 | 22,67 | 22,78 | 22,78 | 6.527.100 |
30 gen 2024 | 22,30 | 22,92 | 22,24 | 22,87 | 22,87 | 4.672.900 |
29 gen 2024 | 22,31 | 22,37 | 21,86 | 22,32 | 22,32 | 5.862.000 |
26 gen 2024 | 22,72 | 22,92 | 22,26 | 22,40 | 22,40 | 2.708.400 |
25 gen 2024 | 22,92 | 22,92 | 22,42 | 22,72 | 22,72 | 2.387.500 |
24 gen 2024 | 22,56 | 23,20 | 22,56 | 22,73 | 22,73 | 5.669.400 |
23 gen 2024 | 21,85 | 22,51 | 21,77 | 22,50 | 22,50 | 6.413.500 |
22 gen 2024 | 21,42 | 21,78 | 21,28 | 21,75 | 21,75 | 4.989.100 |
19 gen 2024 | 21,10 | 21,48 | 20,82 | 21,33 | 21,33 | 4.405.600 |
18 gen 2024 | 21,50 | 21,50 | 20,95 | 21,07 | 21,07 | 1.875.400 |
17 gen 2024 | 21,27 | 21,60 | 21,21 | 21,29 | 21,29 | 2.888.700 |
16 gen 2024 | 21,33 | 21,44 | 21,04 | 21,35 | 21,35 | 6.778.000 |
15 gen 2024 | 21,63 | 21,68 | 21,36 | 21,42 | 21,42 | 1.649.100 |
12 gen 2024 | 21,80 | 21,85 | 21,45 | 21,70 | 21,70 | 3.235.200 |
11 gen 2024 | 22,43 | 22,43 | 21,74 | 21,90 | 21,90 | 7.919.700 |
10 gen 2024 | 21,58 | 22,40 | 21,52 | 22,32 | 22,32 | 13.883.200 |
09 gen 2024 | 21,70 | 21,94 | 21,50 | 21,59 | 21,59 | 2.477.300 |
08 gen 2024 | 21,39 | 21,77 | 21,39 | 21,68 | 21,68 | 4.722.900 |
05 gen 2024 | 21,17 | 21,37 | 21,02 | 21,37 | 21,37 | 4.358.900 |
04 gen 2024 | 21,54 | 21,55 | 20,86 | 21,15 | 21,15 | 7.915.400 |
03 gen 2024 | 21,99 | 22,06 | 21,33 | 21,56 | 21,56 | 10.774.700 |
02 gen 2024 | 22,39 | 22,47 | 21,85 | 22,02 | 22,02 | 5.797.500 |
28 dic 2023 | 22,53 | 22,75 | 22,24 | 22,39 | 22,39 | 25.890.400 |
27 dic 2023 | 22,51 | 22,89 | 22,46 | 22,66 | 22,66 | 6.821.000 |
26 dic 2023 | 22,74 | 22,78 | 22,43 | 22,52 | 22,52 | 4.652.600 |
22 dic 2023 | 22,62 | 22,83 | 22,61 | 22,74 | 22,74 | 5.506.100 |
21 dic 2023 | 22,62 | 22,80 | 22,39 | 22,63 | 22,63 | 8.964.600 |
20 dic 2023 | 22,74 | 22,85 | 22,36 | 22,47 | 22,47 | 8.345.900 |
19 dic 2023 | 23,37 | 23,47 | 22,67 | 22,74 | 22,74 | 19.043.500 |
18 dic 2023 | 23,85 | 24,04 | 23,25 | 23,38 | 23,38 | 9.985.900 |
15 dic 2023 | 24,00 | 24,04 | 23,63 | 23,87 | 23,87 | 7.619.900 |
14 dic 2023 | 24,45 | 24,66 | 23,81 | 23,90 | 23,90 | 6.044.400 |
13 dic 2023 | 23,89 | 24,58 | 23,89 | 24,36 | 24,36 | 7.257.200 |
12 dic 2023 | 23,85 | 24,00 | 23,62 | 23,89 | 23,89 | 4.392.200 |
11 dic 2023 | 23,14 | 23,81 | 23,11 | 23,80 | 23,80 | 6.583.500 |
08 dic 2023 | 23,41 | 23,48 | 22,94 | 23,14 | 23,14 | 3.763.800 |
07 dic 2023 | 23,21 | 23,55 | 22,98 | 23,24 | 23,24 | 4.651.300 |
*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...