Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 36,40 | 36,49 | 35,41 | 35,78 | 35,78 | 4.154.997 |
16 mag 2024 | 36,10 | 36,63 | 35,91 | 36,63 | 36,63 | 3.648.238 |
15 mag 2024 | 35,51 | 36,26 | 35,10 | 36,26 | 36,26 | 3.416.727 |
14 mag 2024 | 34,69 | 36,23 | 34,54 | 35,86 | 35,86 | 5.087.559 |
13 mag 2024 | 34,21 | 34,72 | 34,05 | 34,65 | 34,65 | 2.573.992 |
10 mag 2024 | 33,82 | 34,10 | 33,75 | 33,96 | 33,96 | 2.458.800 |
09 mag 2024 | 33,32 | 33,90 | 33,22 | 33,90 | 33,90 | 2.388.587 |
08 mag 2024 | 33,19 | 33,19 | 32,72 | 33,08 | 33,08 | 2.463.872 |
07 mag 2024 | 33,50 | 33,63 | 33,19 | 33,22 | 33,22 | 2.658.110 |
06 mag 2024 | 33,53 | 33,96 | 33,51 | 33,67 | 33,67 | 2.436.244 |
03 mag 2024 | 32,80 | 33,82 | 32,76 | 33,25 | 33,25 | 3.865.703 |
02 mag 2024 | 32,04 | 32,88 | 32,04 | 32,69 | 32,69 | 4.182.333 |
30 apr 2024 | 31,53 | 31,93 | 31,46 | 31,51 | 31,51 | 2.375.656 |
29 apr 2024 | 31,76 | 31,84 | 31,45 | 31,53 | 31,53 | 1.633.418 |
26 apr 2024 | 31,38 | 31,92 | 31,38 | 31,63 | 31,63 | 3.058.093 |
25 apr 2024 | 31,17 | 31,25 | 30,59 | 30,81 | 30,81 | 3.682.318 |
24 apr 2024 | 31,55 | 31,86 | 31,12 | 31,20 | 31,20 | 5.204.558 |
23 apr 2024 | 30,50 | 31,17 | 30,50 | 30,89 | 30,89 | 4.359.998 |
22 apr 2024 | 29,66 | 30,03 | 29,65 | 29,84 | 29,84 | 3.483.638 |
19 apr 2024 | 28,44 | 28,65 | 28,08 | 28,54 | 28,54 | 3.912.057 |
18 apr 2024 | 28,73 | 28,90 | 28,45 | 28,67 | 28,67 | 3.099.694 |
17 apr 2024 | 28,51 | 28,96 | 28,40 | 28,48 | 28,48 | 2.553.878 |
16 apr 2024 | 28,98 | 29,07 | 28,40 | 28,58 | 28,58 | 2.523.426 |
15 apr 2024 | 29,58 | 29,66 | 29,19 | 29,23 | 29,23 | 2.801.335 |
12 apr 2024 | 30,15 | 30,40 | 29,33 | 29,43 | 29,43 | 2.518.904 |
11 apr 2024 | 30,04 | 30,42 | 29,71 | 29,80 | 29,80 | 2.416.894 |
10 apr 2024 | 29,84 | 30,39 | 29,82 | 29,91 | 29,91 | 3.812.506 |
09 apr 2024 | 29,60 | 29,67 | 29,18 | 29,30 | 29,30 | 2.040.220 |
08 apr 2024 | 29,30 | 29,85 | 29,22 | 29,76 | 29,76 | 2.544.449 |
05 apr 2024 | 29,42 | 29,46 | 29,13 | 29,31 | 29,31 | 2.153.970 |
04 apr 2024 | 29,51 | 29,71 | 29,44 | 29,68 | 29,68 | 1.879.271 |
03 apr 2024 | 29,35 | 29,57 | 29,14 | 29,50 | 29,50 | 1.785.628 |
02 apr 2024 | 29,28 | 29,78 | 29,19 | 29,49 | 29,49 | 3.740.981 |
28 mar 2024 | 28,89 | 29,26 | 28,85 | 29,08 | 29,08 | 3.854.732 |
27 mar 2024 | 28,42 | 29,01 | 28,42 | 28,68 | 28,68 | 3.003.735 |
26 mar 2024 | 28,27 | 28,48 | 28,09 | 28,30 | 28,30 | 2.704.587 |
25 mar 2024 | 27,80 | 27,92 | 27,61 | 27,63 | 27,63 | 1.887.540 |
22 mar 2024 | 27,41 | 27,81 | 27,36 | 27,74 | 27,74 | 3.248.352 |
21 mar 2024 | 27,91 | 28,06 | 27,75 | 27,90 | 27,90 | 2.766.119 |
20 mar 2024 | 27,41 | 27,71 | 26,95 | 27,45 | 27,45 | 4.982.329 |
19 mar 2024 | 27,09 | 27,25 | 26,91 | 27,14 | 27,14 | 2.713.704 |
18 mar 2024 | 27,50 | 27,83 | 27,26 | 27,32 | 27,32 | 2.491.486 |
15 mar 2024 | 27,28 | 27,67 | 27,11 | 27,11 | 27,11 | 8.874.909 |
14 mar 2024 | 27,86 | 27,86 | 27,34 | 27,35 | 27,35 | 3.034.513 |
13 mar 2024 | 27,29 | 27,93 | 27,26 | 27,75 | 27,75 | 2.147.575 |
12 mar 2024 | 27,36 | 27,78 | 27,32 | 27,50 | 27,50 | 3.024.279 |
11 mar 2024 | 26,70 | 26,77 | 26,35 | 26,73 | 26,73 | 2.310.339 |
08 mar 2024 | 26,41 | 26,50 | 26,26 | 26,26 | 26,26 | 2.115.847 |
07 mar 2024 | 26,01 | 26,59 | 25,90 | 26,40 | 26,40 | 3.003.073 |
06 mar 2024 | 26,40 | 26,49 | 26,16 | 26,31 | 26,31 | 2.692.841 |
05 mar 2024 | 25,80 | 26,06 | 25,72 | 25,97 | 25,97 | 2.602.216 |
04 mar 2024 | 26,92 | 27,07 | 26,42 | 26,50 | 26,50 | 2.249.701 |
01 mar 2024 | 27,28 | 27,32 | 26,72 | 27,19 | 27,19 | 2.397.582 |
29 feb 2024 | 27,35 | 27,39 | 26,75 | 26,99 | 26,99 | 4.508.954 |
28 feb 2024 | 27,46 | 27,53 | 27,15 | 27,26 | 27,26 | 2.034.593 |
27 feb 2024 | 27,56 | 27,95 | 27,56 | 27,92 | 27,92 | 1.943.660 |
26 feb 2024 | 28,15 | 28,19 | 27,78 | 27,88 | 27,88 | 2.513.394 |
23 feb 2024 | 28,75 | 28,75 | 28,19 | 28,33 | 28,33 | 2.619.896 |
22 feb 2024 | 28,48 | 28,70 | 28,23 | 28,42 | 28,42 | 2.373.687 |
21 feb 2024 | 28,06 | 28,39 | 27,84 | 28,22 | 28,22 | 3.382.786 |
20 feb 2024 | 28,42 | 28,43 | 27,69 | 27,69 | 27,69 | 2.891.955 |
19 feb 2024 | 28,53 | 28,79 | 28,50 | 28,72 | 28,72 | 1.380.571 |
16 feb 2024 | 29,28 | 29,39 | 28,89 | 28,94 | 28,94 | 2.549.292 |
15 feb 2024 | 29,16 | 29,18 | 28,85 | 29,08 | 29,08 | 2.426.855 |
14 feb 2024 | 29,36 | 29,43 | 28,82 | 29,10 | 29,10 | 2.896.781 |
13 feb 2024 | 29,70 | 29,95 | 29,33 | 29,41 | 29,41 | 2.293.083 |
12 feb 2024 | 29,33 | 29,81 | 29,33 | 29,71 | 29,71 | 1.880.545 |
09 feb 2024 | 29,42 | 29,70 | 29,32 | 29,40 | 29,40 | 2.328.654 |
08 feb 2024 | 29,27 | 29,62 | 28,92 | 29,38 | 29,38 | 2.505.069 |
07 feb 2024 | 29,53 | 29,87 | 29,40 | 29,41 | 29,41 | 4.016.992 |
06 feb 2024 | 28,95 | 29,47 | 28,91 | 29,40 | 29,40 | 3.209.645 |
05 feb 2024 | 28,11 | 28,22 | 27,75 | 28,03 | 28,03 | 2.769.761 |
02 feb 2024 | 28,26 | 28,38 | 28,04 | 28,07 | 28,07 | 3.337.260 |
01 feb 2024 | 27,55 | 28,10 | 27,42 | 27,86 | 27,86 | 3.195.317 |
31 gen 2024 | 27,59 | 27,70 | 27,38 | 27,53 | 27,53 | 4.530.553 |
30 gen 2024 | 27,48 | 28,00 | 27,44 | 27,81 | 27,81 | 3.220.236 |
29 gen 2024 | 28,17 | 28,35 | 28,03 | 28,03 | 28,03 | 3.051.624 |
26 gen 2024 | 27,69 | 28,38 | 27,65 | 28,27 | 28,27 | 3.953.568 |
25 gen 2024 | 28,25 | 28,58 | 28,10 | 28,10 | 28,10 | 3.861.709 |
24 gen 2024 | 27,25 | 28,26 | 27,19 | 27,98 | 27,98 | 4.955.017 |
23 gen 2024 | 26,50 | 27,18 | 26,10 | 26,99 | 26,99 | 4.635.500 |
22 gen 2024 | 25,04 | 25,75 | 25,00 | 25,60 | 25,60 | 4.683.764 |
19 gen 2024 | 25,90 | 26,39 | 25,76 | 25,76 | 25,76 | 2.725.026 |
18 gen 2024 | 25,97 | 26,31 | 25,80 | 26,18 | 26,18 | 1.907.796 |
17 gen 2024 | 25,74 | 26,09 | 25,59 | 25,77 | 25,77 | 3.551.251 |
16 gen 2024 | 26,20 | 26,55 | 26,02 | 26,38 | 26,38 | 2.207.768 |
15 gen 2024 | 26,86 | 26,95 | 26,70 | 26,73 | 26,73 | 1.557.811 |
12 gen 2024 | 26,86 | 27,20 | 26,80 | 27,05 | 27,05 | 2.658.652 |
11 gen 2024 | 27,20 | 27,27 | 26,73 | 26,73 | 26,73 | 2.456.670 |
10 gen 2024 | 26,68 | 26,86 | 26,42 | 26,72 | 26,72 | 2.887.098 |
09 gen 2024 | 26,84 | 27,03 | 26,52 | 27,00 | 27,00 | 2.908.344 |
08 gen 2024 | 26,97 | 27,39 | 26,62 | 27,23 | 27,23 | 2.021.569 |
05 gen 2024 | 27,09 | 27,45 | 27,02 | 27,30 | 27,30 | 2.913.002 |
04 gen 2024 | 27,17 | 27,58 | 27,13 | 27,58 | 27,58 | 3.606.745 |
03 gen 2024 | 27,34 | 27,65 | 26,87 | 27,25 | 27,25 | 4.216.114 |
02 gen 2024 | 27,48 | 27,59 | 26,66 | 26,86 | 26,86 | 3.597.084 |
29 dic 2023 | 26,92 | 27,39 | 26,77 | 26,99 | 26,99 | 3.614.308 |
28 dic 2023 | 26,72 | 26,88 | 26,23 | 26,75 | 26,75 | 4.349.891 |
27 dic 2023 | 27,12 | 27,14 | 26,13 | 26,25 | 26,25 | 5.994.332 |
22 dic 2023 | 25,20 | 25,80 | 23,75 | 25,63 | 25,63 | 13.865.372 |
*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...