Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 22.766,35 | 22.794,70 | 22.348,05 | 22.475,85 | 22.475,85 | - |
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 |
15 gen 2024 | 22.053,15 | 22.115,55 | 21.963,55 | 22.097,45 | 22.097,45 | 345.500 |
12 gen 2024 | 21.773,55 | 21.928,25 | 21.715,15 | 21.894,55 | 21.894,55 | 294.700 |
11 gen 2024 | 21.688,00 | 21.726,50 | 21.593,75 | 21.647,20 | 21.647,20 | 212.500 |
10 gen 2024 | 21.529,30 | 21.641,85 | 21.448,65 | 21.618,70 | 21.618,70 | 217.000 |
09 gen 2024 | 21.653,60 | 21.724,45 | 21.517,85 | 21.544,85 | 21.544,85 | 228.600 |
08 gen 2024 | 21.747,60 | 21.763,95 | 21.492,90 | 21.513,00 | 21.513,00 | 231.500 |
05 gen 2024 | 21.705,75 | 21.749,60 | 21.629,20 | 21.710,80 | 21.710,80 | 309.300 |
04 gen 2024 | 21.605,80 | 21.685,65 | 21.564,55 | 21.658,60 | 21.658,60 | 339.200 |
03 gen 2024 | 21.661,10 | 21.677,00 | 21.500,35 | 21.517,35 | 21.517,35 | 311.900 |
02 gen 2024 | 21.751,35 | 21.755,60 | 21.555,65 | 21.665,80 | 21.665,80 | 263.700 |
01 gen 2024 | 21.727,75 | 21.834,35 | 21.680,85 | 21.741,90 | 21.741,90 | 154.000 |
29 dic 2023 | 21.737,65 | 21.770,30 | 21.676,90 | 21.731,40 | 21.731,40 | 270.900 |
28 dic 2023 | 21.715,00 | 21.801,45 | 21.678,00 | 21.778,70 | 21.778,70 | 393.100 |
27 dic 2023 | 21.497,65 | 21.675,75 | 21.495,80 | 21.654,75 | 21.654,75 | 256.500 |
26 dic 2023 | 21.365,20 | 21.477,15 | 21.329,45 | 21.441,35 | 21.441,35 | 219.500 |
22 dic 2023 | 21.295,85 | 21.390,50 | 21.232,45 | 21.349,40 | 21.349,40 | 284.700 |
21 dic 2023 | 21.033,95 | 21.288,35 | 20.976,80 | 21.255,05 | 21.255,05 | 277.500 |
20 dic 2023 | 21.543,50 | 21.593,00 | 21.087,35 | 21.150,15 | 21.150,15 | 363.900 |
19 dic 2023 | 21.477,65 | 21.505,05 | 21.337,75 | 21.453,10 | 21.453,10 | 249.800 |
18 dic 2023 | 21.434,80 | 21.482,80 | 21.365,35 | 21.418,65 | 21.418,65 | 249.700 |
15 dic 2023 | 21.287,45 | 21.492,30 | 21.235,30 | 21.456,65 | 21.456,65 | 508.800 |
14 dic 2023 | 21.110,40 | 21.210,90 | 21.074,45 | 21.182,70 | 21.182,70 | 334.400 |
13 dic 2023 | 20.929,75 | 20.950,00 | 20.769,50 | 20.926,35 | 20.926,35 | 260.300 |
12 dic 2023 | 21.018,55 | 21.037,90 | 20.867,15 | 20.906,40 | 20.906,40 | 244.900 |
11 dic 2023 | 20.965,30 | 21.026,10 | 20.923,70 | 20.997,10 | 20.997,10 | 212.900 |
08 dic 2023 | 20.934,10 | 21.006,10 | 20.862,70 | 20.969,40 | 20.969,40 | 292.400 |
07 dic 2023 | 20.932,40 | 20.941,25 | 20.850,80 | 20.901,15 | 20.901,15 | 275.000 |
06 dic 2023 | 20.950,75 | 20.961,95 | 20.852,15 | 20.937,70 | 20.937,70 | 359.200 |
05 dic 2023 | 20.808,90 | 20.864,05 | 20.711,15 | 20.855,10 | 20.855,10 | 421.000 |
*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...