Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 24,34 | 24,48 | 24,09 | 24,13 | 24,13 | 1.194.890 |
17 apr 2024 | 24,36 | 24,51 | 24,10 | 24,39 | 24,39 | 11.001.150 |
16 apr 2024 | 24,43 | 25,14 | 24,04 | 24,25 | 24,25 | 15.683.480 |
15 apr 2024 | 24,66 | 25,44 | 24,28 | 25,09 | 25,09 | 4.301.869 |
12 apr 2024 | 25,35 | 25,53 | 24,24 | 24,39 | 24,39 | 2.673.484 |
11 apr 2024 | 25,07 | 25,38 | 24,91 | 25,30 | 25,30 | 1.346.725 |
10 apr 2024 | 25,34 | 25,59 | 24,92 | 25,31 | 25,31 | 15.862.470 |
09 apr 2024 | 24,83 | 25,35 | 24,67 | 25,01 | 25,01 | 7.621.199 |
08 apr 2024 | 24,61 | 25,00 | 24,44 | 24,88 | 24,88 | 41.568.330 |
05 apr 2024 | 24,48 | 24,71 | 24,35 | 24,57 | 24,57 | 17.308.870 |
04 apr 2024 | 25,04 | 25,40 | 24,86 | 25,06 | 25,06 | 1.845.148 |
03 apr 2024 | 25,45 | 25,50 | 24,63 | 24,94 | 24,94 | 2.631.628 |
02 apr 2024 | 26,32 | 26,40 | 25,42 | 26,10 | 26,10 | 8.247.073 |
28 mar 2024 | 26,75 | 26,87 | 26,25 | 26,43 | 26,43 | 4.205.087 |
27 mar 2024 | 26,54 | 26,79 | 26,42 | 26,68 | 26,68 | 1.539.291 |
26 mar 2024 | 27,19 | 27,34 | 26,34 | 26,70 | 26,70 | 3.197.196 |
25 mar 2024 | 26,95 | 27,18 | 26,85 | 27,09 | 27,09 | 1.780.600 |
22 mar 2024 | 26,83 | 27,56 | 26,41 | 26,96 | 26,96 | 2.051.143 |
21 mar 2024 | 27,03 | 27,18 | 26,60 | 26,93 | 26,93 | 5.374.146 |
20 mar 2024 | 26,61 | 27,43 | 26,42 | 26,60 | 26,60 | 1.353.194 |
19 mar 2024 | 26,18 | 26,62 | 26,00 | 26,32 | 26,32 | 1.815.013 |
18 mar 2024 | 26,20 | 26,50 | 25,87 | 26,36 | 26,36 | 1.970.205 |
15 mar 2024 | 25,51 | 26,13 | 25,22 | 25,78 | 25,78 | 1.408.391 |
14 mar 2024 | 25,46 | 25,62 | 25,18 | 25,36 | 25,36 | 1.803.571 |
13 mar 2024 | 25,77 | 25,95 | 25,41 | 25,43 | 25,43 | 5.142.071 |
12 mar 2024 | 25,35 | 25,85 | 25,13 | 25,25 | 25,25 | 1.239.058 |
11 mar 2024 | 24,79 | 25,36 | 24,67 | 24,74 | 24,74 | 7.280.888 |
08 mar 2024 | 25,15 | 25,34 | 25,01 | 25,12 | 25,12 | 8.580.503 |
07 mar 2024 | 24,76 | 25,25 | 24,65 | 24,94 | 24,94 | 3.075.824 |
06 mar 2024 | 24,86 | 25,00 | 24,58 | 24,89 | 24,89 | 3.056.783 |
05 mar 2024 | 24,48 | 24,77 | 24,28 | 24,47 | 24,47 | 2.357.190 |
04 mar 2024 | 24,36 | 24,66 | 24,29 | 24,58 | 24,58 | 2.631.562 |
01 mar 2024 | 24,49 | 24,64 | 23,99 | 24,48 | 24,48 | 832.488 |
29 feb 2024 | 24,34 | 24,38 | 24,13 | 24,13 | 24,13 | 4.558.351 |
28 feb 2024 | 24,03 | 24,44 | 23,89 | 24,36 | 24,36 | 2.408.249 |
27 feb 2024 | 24,11 | 24,45 | 24,00 | 24,16 | 24,16 | 2.413.640 |
26 feb 2024 | 24,65 | 24,81 | 24,01 | 24,09 | 24,09 | 3.609.811 |
23 feb 2024 | 24,25 | 24,69 | 24,20 | 24,55 | 24,55 | 1.971.252 |
22 feb 2024 | 23,93 | 24,54 | 23,40 | 24,15 | 24,15 | 2.976.057 |
21 feb 2024 | 23,53 | 23,68 | 23,25 | 23,60 | 23,60 | 2.067.887 |
20 feb 2024 | 23,68 | 23,81 | 23,30 | 23,33 | 23,33 | 6.275.020 |
19 feb 2024 | 23,72 | 23,92 | 23,58 | 23,72 | 23,72 | 3.681.384 |
16 feb 2024 | 24,23 | 24,45 | 23,73 | 24,13 | 24,13 | 3.265.047 |
15 feb 2024 | 22,74 | 23,92 | 22,66 | 23,62 | 23,62 | 5.065.961 |
14 feb 2024 | 22,39 | 22,58 | 22,31 | 22,45 | 22,45 | 1.482.553 |
13 feb 2024 | 22,68 | 22,82 | 22,36 | 22,48 | 22,48 | 2.834.942 |
12 feb 2024 | 22,50 | 22,81 | 22,33 | 22,63 | 22,63 | 2.170.794 |
09 feb 2024 | 22,30 | 22,57 | 22,00 | 22,45 | 22,45 | 2.080.218 |
08 feb 2024 | 21,85 | 22,32 | 21,54 | 22,13 | 22,13 | 3.157.414 |
07 feb 2024 | 21,54 | 22,08 | 21,32 | 21,67 | 21,67 | 2.547.014 |
06 feb 2024 | 21,23 | 21,45 | 21,10 | 21,41 | 21,41 | 1.796.930 |
05 feb 2024 | 21,35 | 21,44 | 20,83 | 21,03 | 21,03 | 2.725.032 |
02 feb 2024 | 20,96 | 21,41 | 20,91 | 21,26 | 21,26 | 5.442.128 |
01 feb 2024 | 20,36 | 20,88 | 20,26 | 20,74 | 20,74 | 1.311.527 |
31 gen 2024 | 20,23 | 20,56 | 20,19 | 20,50 | 20,50 | 1.886.235 |
30 gen 2024 | 19,59 | 20,35 | 19,41 | 20,23 | 20,23 | 4.347.312 |
29 gen 2024 | 19,53 | 19,57 | 19,29 | 19,47 | 19,47 | 2.464.477 |
26 gen 2024 | 19,35 | 19,61 | 19,34 | 19,55 | 19,55 | 2.093.065 |
25 gen 2024 | 19,29 | 19,52 | 19,15 | 19,37 | 19,37 | 2.186.292 |
24 gen 2024 | 19,62 | 19,66 | 19,30 | 19,52 | 19,52 | 4.699.752 |
23 gen 2024 | 19,77 | 19,78 | 19,24 | 19,48 | 19,48 | 1.912.930 |
22 gen 2024 | 19,92 | 20,02 | 19,65 | 19,87 | 19,87 | 1.746.022 |
19 gen 2024 | 19,94 | 19,99 | 19,62 | 19,67 | 19,67 | 2.345.775 |
18 gen 2024 | 19,61 | 19,95 | 19,49 | 19,85 | 19,85 | 4.170.741 |
17 gen 2024 | 19,73 | 20,03 | 19,52 | 19,63 | 19,63 | 3.886.348 |
16 gen 2024 | 19,87 | 20,18 | 19,65 | 19,85 | 19,85 | 3.444.372 |
15 gen 2024 | 20,40 | 20,58 | 20,11 | 20,14 | 20,14 | 6.604.116 |
12 gen 2024 | 20,72 | 20,78 | 20,39 | 20,49 | 20,49 | 1.719.819 |
11 gen 2024 | 20,94 | 21,27 | 20,61 | 20,71 | 20,71 | 3.728.386 |
10 gen 2024 | 20,56 | 20,84 | 20,41 | 20,71 | 20,71 | 1.887.282 |
09 gen 2024 | 20,65 | 20,95 | 20,44 | 20,57 | 20,57 | 1.636.668 |
08 gen 2024 | 20,41 | 20,67 | 20,24 | 20,49 | 20,49 | 1.126.607 |
05 gen 2024 | 20,36 | 20,66 | 20,21 | 20,38 | 20,38 | 1.436.970 |
04 gen 2024 | 20,47 | 20,57 | 20,29 | 20,42 | 20,42 | 1.788.003 |
03 gen 2024 | 21,18 | 21,21 | 20,32 | 20,35 | 20,35 | 2.433.872 |
02 gen 2024 | 21,30 | 21,50 | 20,89 | 21,13 | 21,13 | 1.441.709 |
29 dic 2023 | 21,22 | 21,28 | 21,06 | 21,25 | 21,25 | 713.834 |
28 dic 2023 | 21,37 | 21,43 | 21,15 | 21,30 | 21,30 | 813.919 |
27 dic 2023 | 21,31 | 21,36 | 21,16 | 21,22 | 21,22 | 1.420.422 |
22 dic 2023 | 21,24 | 21,95 | 21,07 | 21,21 | 21,21 | 1.262.761 |
21 dic 2023 | 21,06 | 21,35 | 20,92 | 21,12 | 21,12 | 4.462.223 |
20 dic 2023 | 21,40 | 21,45 | 21,07 | 21,22 | 21,22 | 2.758.376 |
19 dic 2023 | 21,47 | 21,50 | 20,97 | 21,04 | 21,04 | 3.858.515 |
18 dic 2023 | 21,46 | 21,63 | 21,32 | 21,55 | 21,55 | 1.627.304 |
15 dic 2023 | 21,45 | 21,90 | 21,13 | 21,53 | 21,53 | 6.771.431 |
14 dic 2023 | 21,15 | 21,35 | 20,91 | 21,25 | 21,25 | 1.597.496 |
13 dic 2023 | 20,99 | 21,24 | 20,84 | 21,07 | 21,07 | 1.937.173 |
12 dic 2023 | 20,98 | 21,22 | 20,89 | 20,98 | 20,98 | 1.397.738 |
11 dic 2023 | 21,03 | 21,17 | 20,90 | 21,02 | 21,02 | 2.524.060 |
08 dic 2023 | 20,86 | 21,11 | 20,69 | 21,02 | 21,02 | 4.241.221 |
07 dic 2023 | 21,02 | 21,20 | 20,78 | 20,86 | 20,86 | 1.921.832 |
06 dic 2023 | 20,52 | 21,21 | 20,34 | 21,04 | 21,04 | 3.609.226 |
05 dic 2023 | 20,19 | 20,46 | 20,05 | 20,45 | 20,45 | 1.617.804 |
04 dic 2023 | 20,13 | 20,35 | 20,03 | 20,30 | 20,30 | 2.140.051 |
01 dic 2023 | 20,00 | 20,13 | 19,80 | 20,05 | 20,05 | 2.812.532 |
30 nov 2023 | 19,81 | 20,17 | 19,47 | 19,99 | 19,99 | 3.383.743 |
29 nov 2023 | 18,82 | 19,83 | 18,57 | 19,72 | 19,72 | 3.978.378 |
28 nov 2023 | 18,64 | 18,75 | 18,56 | 18,73 | 18,73 | 1.173.935 |
27 nov 2023 | 18,77 | 18,82 | 18,54 | 18,70 | 18,70 | 1.022.909 |
24 nov 2023 | 18,69 | 18,83 | 18,53 | 18,68 | 18,68 | 1.187.351 |
*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...