Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 34,49 | 35,30 | 34,44 | 34,96 | 34,96 | 1.316.827 |
27 mar 2024 | 34,52 | 34,65 | 34,30 | 34,37 | 34,37 | 322.355 |
26 mar 2024 | 34,07 | 34,55 | 34,06 | 34,38 | 34,38 | 345.265 |
25 mar 2024 | 33,62 | 34,17 | 33,47 | 33,93 | 33,93 | 933.130 |
22 mar 2024 | 33,87 | 33,97 | 33,44 | 33,77 | 33,77 | 1.336.569 |
21 mar 2024 | 33,79 | 34,27 | 33,51 | 33,79 | 33,79 | 1.336.246 |
20 mar 2024 | 33,89 | 33,95 | 33,60 | 33,83 | 33,83 | 1.186.273 |
19 mar 2024 | 33,32 | 33,87 | 33,22 | 33,69 | 33,69 | 1.278.939 |
18 mar 2024 | 32,94 | 33,38 | 32,86 | 33,35 | 33,35 | 1.792.060 |
15 mar 2024 | 32,25 | 32,90 | 32,00 | 32,51 | 32,51 | 1.102.416 |
14 mar 2024 | 32,28 | 32,49 | 32,08 | 32,25 | 32,25 | 833.520 |
13 mar 2024 | 31,75 | 32,53 | 31,66 | 32,47 | 32,47 | 1.463.198 |
12 mar 2024 | 30,91 | 31,74 | 30,93 | 31,67 | 31,67 | 898.992 |
11 mar 2024 | 30,76 | 31,03 | 30,20 | 30,85 | 30,85 | 7.102.726 |
08 mar 2024 | 31,24 | 31,30 | 30,72 | 30,87 | 30,87 | 1.155.221 |
07 mar 2024 | 31,46 | 31,56 | 30,75 | 31,16 | 31,16 | 2.246.808 |
06 mar 2024 | 31,50 | 31,67 | 31,23 | 31,58 | 31,58 | 811.032 |
05 mar 2024 | 31,31 | 31,63 | 30,92 | 31,45 | 31,45 | 1.312.461 |
04 mar 2024 | 31,10 | 31,39 | 31,00 | 31,34 | 31,34 | 1.640.424 |
01 mar 2024 | 31,01 | 31,32 | 31,00 | 31,08 | 31,08 | 758.733 |
29 feb 2024 | 31,03 | 31,22 | 30,91 | 31,01 | 31,01 | 2.593.757 |
28 feb 2024 | 30,83 | 31,11 | 30,56 | 30,92 | 30,92 | 591.373 |
27 feb 2024 | 30,89 | 31,04 | 30,53 | 30,71 | 30,71 | 712.411 |
26 feb 2024 | 31,04 | 31,14 | 30,83 | 31,00 | 31,00 | 617.842 |
23 feb 2024 | 30,42 | 31,05 | 30,13 | 30,77 | 30,77 | 1.250.495 |
22 feb 2024 | 30,73 | 30,89 | 30,27 | 30,43 | 30,43 | 1.398.910 |
21 feb 2024 | 29,87 | 30,67 | 30,00 | 30,43 | 30,43 | 1.230.970 |
20 feb 2024 | 29,77 | 29,95 | 29,70 | 29,71 | 29,71 | 4.608.531 |
19 feb 2024 | 29,87 | 29,95 | 29,70 | 29,88 | 29,88 | 383.919 |
16 feb 2024 | 29,56 | 30,00 | 29,70 | 29,77 | 29,77 | 761.210 |
15 feb 2024 | 29,95 | 29,98 | 29,41 | 29,58 | 29,58 | 1.178.544 |
14 feb 2024 | 29,50 | 30,01 | 29,31 | 30,01 | 30,01 | 1.165.277 |
13 feb 2024 | 29,54 | 29,65 | 29,24 | 29,56 | 29,56 | 1.443.054 |
12 feb 2024 | 29,17 | 29,60 | 29,11 | 29,50 | 29,50 | 1.044.504 |
09 feb 2024 | 29,05 | 29,14 | 28,82 | 28,98 | 28,98 | 902.209 |
08 feb 2024 | 28,78 | 29,20 | 28,45 | 29,14 | 29,14 | 1.210.343 |
07 feb 2024 | 28,88 | 28,99 | 28,47 | 28,56 | 28,56 | 1.561.533 |
06 feb 2024 | 29,12 | 29,45 | 28,73 | 28,77 | 28,77 | 1.997.725 |
05 feb 2024 | 26,70 | 29,45 | 26,50 | 28,85 | 28,85 | 3.952.248 |
02 feb 2024 | 26,72 | 26,80 | 26,17 | 26,64 | 26,64 | 995.216 |
01 feb 2024 | 27,25 | 27,20 | 26,50 | 26,74 | 26,74 | 1.278.497 |
31 gen 2024 | 26,95 | 27,84 | 27,07 | 27,32 | 27,32 | 2.357.952 |
30 gen 2024 | 26,71 | 27,07 | 26,71 | 27,05 | 27,05 | 979.310 |
29 gen 2024 | 26,74 | 27,07 | 26,48 | 26,74 | 26,74 | 574.756 |
26 gen 2024 | 26,47 | 26,69 | 26,33 | 26,56 | 26,56 | 407.761 |
25 gen 2024 | 26,98 | 26,73 | 26,41 | 26,66 | 26,66 | 490.187 |
24 gen 2024 | 26,54 | 27,01 | 26,36 | 26,99 | 26,99 | 524.767 |
23 gen 2024 | 26,55 | 26,75 | 26,34 | 26,59 | 26,59 | 381.753 |
22 gen 2024 | 26,44 | 26,77 | 26,41 | 26,66 | 26,66 | 509.791 |
19 gen 2024 | 26,56 | 26,85 | 26,44 | 26,48 | 26,48 | 704.073 |
18 gen 2024 | 25,84 | 26,80 | 25,76 | 26,68 | 26,68 | 1.105.551 |
17 gen 2024 | 25,73 | 25,91 | 25,56 | 25,86 | 25,86 | 673.966 |
16 gen 2024 | 25,70 | 25,86 | 25,17 | 25,82 | 25,82 | 786.579 |
15 gen 2024 | 25,64 | 25,87 | 25,38 | 25,64 | 25,64 | 481.155 |
12 gen 2024 | 25,66 | 25,95 | 25,49 | 25,67 | 25,67 | 758.336 |
11 gen 2024 | 25,71 | 26,18 | 25,56 | 25,59 | 25,59 | 1.133.002 |
10 gen 2024 | 25,59 | 25,95 | 25,51 | 25,92 | 25,92 | 318.588 |
09 gen 2024 | 26,06 | 26,13 | 25,38 | 25,49 | 25,49 | 1.352.351 |
08 gen 2024 | 25,76 | 26,07 | 25,68 | 26,00 | 26,00 | 547.125 |
05 gen 2024 | 25,43 | 25,95 | 25,35 | 25,91 | 25,91 | 892.588 |
04 gen 2024 | 24,89 | 25,58 | 24,77 | 25,44 | 25,44 | 966.043 |
03 gen 2024 | 25,00 | 25,20 | 24,69 | 24,83 | 24,83 | 631.801 |
02 gen 2024 | 24,52 | 25,36 | 24,67 | 24,99 | 24,99 | 828.951 |
29 dic 2023 | 24,43 | 24,64 | 24,33 | 24,43 | 24,43 | 400.963 |
28 dic 2023 | 24,43 | 24,53 | 24,38 | 24,48 | 24,48 | 282.443 |
27 dic 2023 | 24,30 | 24,58 | 24,28 | 24,41 | 24,41 | 399.169 |
22 dic 2023 | 24,34 | 24,43 | 24,22 | 24,41 | 24,41 | 550.147 |
21 dic 2023 | 24,33 | 24,45 | 24,15 | 24,34 | 24,34 | 442.423 |
20 dic 2023 | 24,41 | 24,46 | 24,10 | 24,33 | 24,33 | 1.102.990 |
19 dic 2023 | 24,03 | 24,52 | 24,02 | 24,31 | 24,31 | 1.801.631 |
18 dic 2023 | 23,64 | 24,20 | 23,59 | 24,20 | 24,20 | 2.644.707 |
15 dic 2023 | 23,91 | 23,97 | 23,48 | 23,74 | 23,74 | 1.350.034 |
14 dic 2023 | 24,84 | 25,06 | 23,63 | 23,88 | 23,88 | 9.493.426 |
13 dic 2023 | 25,14 | 25,28 | 24,98 | 25,14 | 25,14 | 825.772 |
12 dic 2023 | 25,30 | 25,57 | 25,02 | 25,14 | 25,14 | 678.961 |
11 dic 2023 | 25,32 | 25,44 | 25,13 | 25,35 | 25,35 | 1.726.677 |
08 dic 2023 | 25,15 | 25,29 | 24,70 | 25,13 | 25,13 | 575.004 |
07 dic 2023 | 25,64 | 25,68 | 24,67 | 25,02 | 25,02 | 1.122.310 |
06 dic 2023 | 25,24 | 25,78 | 25,21 | 25,60 | 25,60 | 16.186.381 |
05 dic 2023 | 25,23 | 25,35 | 25,14 | 25,32 | 25,32 | 920.628 |
04 dic 2023 | 25,17 | 25,31 | 25,09 | 25,18 | 25,18 | 392.574 |
01 dic 2023 | 25,03 | 25,21 | 24,99 | 25,11 | 25,11 | 419.531 |
30 nov 2023 | 25,33 | 25,32 | 24,93 | 25,04 | 25,04 | 1.574.292 |
29 nov 2023 | 24,75 | 25,33 | 24,65 | 25,23 | 25,23 | 2.168.206 |
28 nov 2023 | 24,85 | 24,95 | 24,56 | 24,60 | 24,60 | 1.376.975 |
27 nov 2023 | 25,14 | 25,08 | 24,78 | 24,79 | 24,79 | 1.396.272 |
24 nov 2023 | 25,03 | 25,17 | 24,86 | 25,10 | 25,10 | 1.525.645 |
23 nov 2023 | 24,63 | 25,07 | 24,50 | 24,91 | 24,91 | 1.660.397 |
22 nov 2023 | 24,89 | 25,06 | 24,67 | 24,89 | 24,89 | 1.922.021 |
21 nov 2023 | 25,23 | 25,11 | 24,72 | 24,76 | 24,76 | 1.947.653 |
20 nov 2023 | 25,18 | 25,50 | 25,11 | 25,27 | 25,27 | 1.795.804 |
17 nov 2023 | 24,80 | 25,03 | 24,77 | 24,85 | 24,85 | 1.847.422 |
16 nov 2023 | 24,78 | 25,02 | 24,71 | 24,82 | 24,82 | 2.035.156 |
15 nov 2023 | 24,66 | 24,87 | 24,51 | 24,57 | 24,57 | 16.589.365 |
14 nov 2023 | 24,73 | 25,00 | 24,25 | 24,59 | 24,59 | 4.132.259 |
13 nov 2023 | 23,94 | 24,65 | 23,86 | 24,45 | 24,45 | 1.723.655 |
10 nov 2023 | 23,85 | 24,22 | 23,85 | 23,97 | 23,97 | 701.535 |
09 nov 2023 | 23,77 | 23,94 | 23,63 | 23,70 | 23,70 | 558.631 |
08 nov 2023 | 23,56 | 23,81 | 23,12 | 23,74 | 23,74 | 970.572 |
07 nov 2023 | 23,29 | 23,67 | 23,27 | 23,59 | 23,59 | 554.118 |
*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...