Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 27,50 | 28,43 | 27,50 | 28,33 | 28,33 | 3.238.400 |
16 mag 2024 | 26,91 | 27,96 | 26,78 | 27,62 | 27,62 | 3.227.606 |
15 mag 2024 | 28,19 | 28,19 | 26,58 | 27,17 | 27,17 | 3.886.036 |
14 mag 2024 | 29,96 | 29,96 | 27,52 | 28,33 | 28,33 | 7.061.190 |
13 mag 2024 | 29,69 | 30,77 | 29,17 | 30,57 | 30,57 | 2.633.500 |
10 mag 2024 | 30,26 | 30,31 | 29,40 | 29,76 | 29,76 | 1.979.836 |
09 mag 2024 | 29,38 | 31,37 | 29,38 | 30,21 | 30,21 | 3.273.170 |
08 mag 2024 | 30,00 | 30,51 | 29,41 | 30,38 | 30,38 | 4.467.250 |
07 mag 2024 | 28,76 | 30,42 | 28,39 | 30,18 | 30,18 | 6.277.173 |
06 mag 2024 | 26,53 | 28,93 | 26,53 | 28,93 | 28,93 | 6.498.620 |
30 apr 2024 | 26,93 | 27,68 | 26,28 | 26,30 | 26,30 | 4.563.940 |
29 apr 2024 | 24,87 | 26,93 | 24,87 | 26,93 | 26,93 | 3.695.190 |
26 apr 2024 | 24,00 | 24,63 | 24,00 | 24,48 | 24,48 | 901.136 |
25 apr 2024 | 24,46 | 24,70 | 24,12 | 24,25 | 24,25 | 1.068.206 |
24 apr 2024 | 23,91 | 25,00 | 23,91 | 24,70 | 24,70 | 1.893.806 |
23 apr 2024 | 23,84 | 24,03 | 23,64 | 23,90 | 23,90 | 736.270 |
22 apr 2024 | 23,91 | 24,03 | 23,15 | 23,80 | 23,80 | 686.690 |
19 apr 2024 | 23,65 | 23,92 | 23,40 | 23,76 | 23,76 | 938.500 |
18 apr 2024 | 23,41 | 24,10 | 23,21 | 23,73 | 23,73 | 1.174.470 |
17 apr 2024 | 22,39 | 23,53 | 22,39 | 23,50 | 23,50 | 1.300.091 |
16 apr 2024 | 23,53 | 23,89 | 22,05 | 22,09 | 22,09 | 1.519.646 |
15 apr 2024 | 24,80 | 25,13 | 23,40 | 23,86 | 23,86 | 1.559.126 |
12 apr 2024 | 25,14 | 25,39 | 24,80 | 24,80 | 24,80 | 1.009.700 |
11 apr 2024 | 24,81 | 25,49 | 24,40 | 25,12 | 25,12 | 1.279.270 |
10 apr 2024 | 25,44 | 25,47 | 24,65 | 24,92 | 24,92 | 1.500.365 |
09 apr 2024 | 25,49 | 25,70 | 25,21 | 25,45 | 25,45 | 1.525.682 |
08 apr 2024 | 25,49 | 26,36 | 25,29 | 25,64 | 25,64 | 2.662.500 |
03 apr 2024 | 26,00 | 26,26 | 25,06 | 25,30 | 25,30 | 2.766.535 |
02 apr 2024 | 26,62 | 26,87 | 26,27 | 26,50 | 26,50 | 2.166.812 |
01 apr 2024 | 25,60 | 26,77 | 25,60 | 26,62 | 26,62 | 2.450.026 |
29 mar 2024 | 25,39 | 25,96 | 25,25 | 25,61 | 25,61 | 1.430.500 |
28 mar 2024 | 24,80 | 25,54 | 24,61 | 25,29 | 25,29 | 2.207.270 |
27 mar 2024 | 25,53 | 25,56 | 24,55 | 24,56 | 24,56 | 2.629.370 |
26 mar 2024 | 26,02 | 26,43 | 25,26 | 25,54 | 25,54 | 3.806.830 |
25 mar 2024 | 26,88 | 27,96 | 26,58 | 26,58 | 26,58 | 5.847.641 |
22 mar 2024 | 30,95 | 34,02 | 29,52 | 29,52 | 29,52 | 7.535.341 |
21 mar 2024 | 31,83 | 31,83 | 30,01 | 30,93 | 30,93 | 5.743.879 |
20 mar 2024 | 31,10 | 32,19 | 30,00 | 31,10 | 31,10 | 6.753.842 |
19 mar 2024 | 29,80 | 30,98 | 29,50 | 30,63 | 30,63 | 6.528.668 |
18 mar 2024 | 29,91 | 31,49 | 29,41 | 30,69 | 30,69 | 11.044.693 |
15 mar 2024 | 29,00 | 31,32 | 27,50 | 31,32 | 31,32 | 11.814.350 |
14 mar 2024 | 27,80 | 29,52 | 27,12 | 28,47 | 28,47 | 5.066.072 |
13 mar 2024 | 26,09 | 27,67 | 25,82 | 27,31 | 27,31 | 3.488.048 |
12 mar 2024 | 25,44 | 26,26 | 25,29 | 26,09 | 26,09 | 2.331.170 |
11 mar 2024 | 25,04 | 25,66 | 24,64 | 25,32 | 25,32 | 1.541.629 |
08 mar 2024 | 24,97 | 25,28 | 24,57 | 24,99 | 24,99 | 1.177.000 |
07 mar 2024 | 24,90 | 25,50 | 24,72 | 25,10 | 25,10 | 1.435.500 |
06 mar 2024 | 24,53 | 25,21 | 24,50 | 24,91 | 24,91 | 1.031.320 |
05 mar 2024 | 25,21 | 25,56 | 24,55 | 24,68 | 24,68 | 1.795.260 |
04 mar 2024 | 26,53 | 26,70 | 25,11 | 25,69 | 25,69 | 2.811.825 |
01 mar 2024 | 25,10 | 27,50 | 25,00 | 26,78 | 26,78 | 4.395.934 |
29 feb 2024 | 23,30 | 25,31 | 23,26 | 25,00 | 25,00 | 1.786.540 |
28 feb 2024 | 25,92 | 26,41 | 24,05 | 24,08 | 24,08 | 2.580.140 |
27 feb 2024 | 25,75 | 26,50 | 25,09 | 26,19 | 26,19 | 2.417.219 |
26 feb 2024 | 23,79 | 26,10 | 23,76 | 26,00 | 26,00 | 2.685.318 |
23 feb 2024 | 23,36 | 23,84 | 23,28 | 23,73 | 23,73 | 1.232.400 |
22 feb 2024 | 23,20 | 23,21 | 22,65 | 23,21 | 23,21 | 997.100 |
21 feb 2024 | 22,50 | 23,58 | 22,32 | 22,82 | 22,82 | 1.433.080 |
20 feb 2024 | 21,85 | 22,50 | 21,48 | 22,50 | 22,50 | 1.204.850 |
19 feb 2024 | 21,13 | 22,29 | 21,11 | 21,89 | 21,89 | 1.304.163 |
08 feb 2024 | 19,15 | 21,34 | 19,15 | 21,13 | 21,13 | 1.319.391 |
07 feb 2024 | 19,98 | 20,55 | 19,32 | 19,40 | 19,40 | 1.026.543 |
06 feb 2024 | 19,45 | 20,56 | 18,00 | 19,98 | 19,98 | 1.182.000 |
05 feb 2024 | 20,97 | 20,97 | 19,49 | 19,49 | 19,49 | 1.371.864 |
02 feb 2024 | 22,63 | 22,95 | 20,71 | 21,65 | 21,65 | 1.003.266 |
01 feb 2024 | 22,70 | 23,12 | 22,30 | 22,63 | 22,63 | 1.029.520 |
31 gen 2024 | 25,00 | 25,00 | 22,87 | 22,93 | 22,93 | 957.700 |
30 gen 2024 | 25,92 | 25,92 | 24,51 | 24,52 | 24,52 | 780.570 |
29 gen 2024 | 26,17 | 26,42 | 25,42 | 25,68 | 25,68 | 579.570 |
26 gen 2024 | 26,43 | 26,70 | 26,06 | 26,20 | 26,20 | 1.006.030 |
25 gen 2024 | 25,99 | 26,52 | 25,70 | 26,52 | 26,52 | 1.061.328 |
24 gen 2024 | 25,68 | 26,11 | 25,05 | 25,95 | 25,95 | 648.026 |
23 gen 2024 | 25,89 | 26,13 | 25,36 | 25,75 | 25,75 | 541.200 |
22 gen 2024 | 27,64 | 27,64 | 25,70 | 25,92 | 25,92 | 770.190 |
19 gen 2024 | 27,86 | 27,86 | 27,17 | 27,31 | 27,31 | 514.800 |
18 gen 2024 | 27,22 | 27,67 | 26,81 | 27,57 | 27,57 | 712.292 |
17 gen 2024 | 28,38 | 28,60 | 27,52 | 27,52 | 27,52 | 820.670 |
16 gen 2024 | 28,65 | 28,80 | 28,12 | 28,49 | 28,49 | 653.900 |
15 gen 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
12 gen 2024 | 29,15 | 29,29 | 28,66 | 28,69 | 28,69 | 756.000 |
11 gen 2024 | 28,65 | 29,07 | 28,55 | 29,03 | 29,03 | 651.120 |
10 gen 2024 | 29,12 | 29,15 | 28,62 | 28,65 | 28,65 | 923.800 |
09 gen 2024 | 29,90 | 30,00 | 29,12 | 29,33 | 29,33 | 1.499.100 |
08 gen 2024 | 29,64 | 30,99 | 29,31 | 30,22 | 30,22 | 1.874.343 |
05 gen 2024 | 29,88 | 30,13 | 29,38 | 29,64 | 29,64 | 933.900 |
04 gen 2024 | 29,74 | 29,98 | 29,51 | 29,64 | 29,64 | 822.842 |
03 gen 2024 | 29,60 | 29,90 | 29,17 | 29,78 | 29,78 | 1.045.900 |
02 gen 2024 | 29,29 | 29,99 | 29,28 | 29,62 | 29,62 | 1.370.320 |
29 dic 2023 | 28,97 | 29,38 | 28,91 | 29,28 | 29,28 | 1.160.053 |
28 dic 2023 | 28,53 | 29,17 | 28,30 | 29,00 | 29,00 | 1.211.170 |
27 dic 2023 | 28,58 | 28,81 | 28,28 | 28,51 | 28,51 | 768.820 |
26 dic 2023 | 29,50 | 29,50 | 28,56 | 28,58 | 28,58 | 991.440 |
25 dic 2023 | 29,53 | 29,85 | 29,15 | 29,31 | 29,31 | 759.720 |
22 dic 2023 | 29,88 | 30,18 | 29,52 | 29,53 | 29,53 | 853.300 |
21 dic 2023 | 29,80 | 30,06 | 29,14 | 29,97 | 29,97 | 1.042.600 |
20 dic 2023 | 30,31 | 30,50 | 29,89 | 29,92 | 29,92 | 699.400 |
19 dic 2023 | 30,30 | 30,33 | 29,80 | 30,31 | 30,31 | 512.070 |
18 dic 2023 | 30,39 | 30,53 | 30,04 | 30,17 | 30,17 | 884.736 |
15 dic 2023 | 30,90 | 30,90 | 30,31 | 30,36 | 30,36 | 915.920 |
14 dic 2023 | 31,40 | 31,54 | 30,54 | 30,77 | 30,77 | 1.217.292 |
*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...