Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2024 | 25,71 | 26,72 | 25,71 | 26,29 | 26,29 | 1.144.329 |
06 giu 2024 | 26,68 | 26,68 | 25,19 | 25,70 | 25,70 | 1.490.352 |
05 giu 2024 | 27,73 | 27,73 | 26,38 | 26,58 | 26,58 | 1.033.985 |
04 giu 2024 | 28,34 | 28,40 | 27,42 | 27,73 | 27,73 | 847.747 |
03 giu 2024 | 28,86 | 29,40 | 27,99 | 28,32 | 28,32 | 908.193 |
31 mag 2024 | 28,58 | 29,51 | 28,27 | 28,81 | 28,81 | 850.481 |
30 mag 2024 | 28,42 | 28,90 | 28,25 | 28,40 | 28,40 | 567.788 |
29 mag 2024 | 28,87 | 29,38 | 28,01 | 28,42 | 28,42 | 538.620 |
28 mag 2024 | 28,95 | 29,10 | 28,44 | 28,71 | 28,71 | 449.340 |
27 mag 2024 | 28,49 | 29,04 | 28,30 | 28,98 | 28,98 | 637.520 |
24 mag 2024 | 28,48 | 29,34 | 28,42 | 28,49 | 28,49 | 486.742 |
23 mag 2024 | 28,72 | 29,26 | 28,31 | 28,53 | 28,53 | 640.186 |
22 mag 2024 | 29,30 | 29,56 | 28,68 | 28,86 | 28,86 | 869.609 |
21 mag 2024 | 29,81 | 29,81 | 29,12 | 29,30 | 29,30 | 784.096 |
20 mag 2024 | 29,96 | 30,23 | 29,19 | 29,60 | 29,60 | 975.009 |
17 mag 2024 | 30,22 | 30,26 | 29,38 | 29,95 | 29,95 | 738.240 |
16 mag 2024 | 30,05 | 30,52 | 29,65 | 30,01 | 30,01 | 438.980 |
15 mag 2024 | 29,63 | 30,52 | 29,59 | 30,14 | 30,14 | 685.446 |
14 mag 2024 | 30,00 | 30,29 | 29,54 | 29,63 | 29,63 | 874.016 |
13 mag 2024 | 30,60 | 30,75 | 29,93 | 30,09 | 30,09 | 922.920 |
10 mag 2024 | 30,21 | 30,97 | 30,21 | 30,60 | 30,60 | 741.640 |
09 mag 2024 | 30,54 | 30,70 | 30,25 | 30,34 | 30,34 | 777.584 |
08 mag 2024 | 29,81 | 30,79 | 29,63 | 30,62 | 30,62 | 1.426.740 |
07 mag 2024 | 28,96 | 30,46 | 28,82 | 30,14 | 30,14 | 2.251.527 |
06 mag 2024 | 27,45 | 29,20 | 27,41 | 28,82 | 28,82 | 2.075.960 |
30 apr 2024 | 28,49 | 28,49 | 26,81 | 27,24 | 27,24 | 1.500.480 |
29 apr 2024 | 28,31 | 28,81 | 27,55 | 27,71 | 27,71 | 1.616.100 |
26 apr 2024 | 27,73 | 27,73 | 27,02 | 27,43 | 27,43 | 772.220 |
25 apr 2024 | 26,65 | 28,07 | 26,56 | 27,74 | 27,74 | 1.343.609 |
24 apr 2024 | 25,97 | 27,18 | 25,96 | 26,95 | 26,95 | 1.147.820 |
23 apr 2024 | 25,73 | 26,31 | 25,73 | 25,90 | 25,90 | 582.733 |
22 apr 2024 | 26,77 | 27,04 | 25,80 | 25,83 | 25,83 | 953.120 |
19 apr 2024 | 27,20 | 27,30 | 26,15 | 26,77 | 26,77 | 960.920 |
18 apr 2024 | 27,25 | 27,62 | 26,35 | 26,40 | 26,40 | 980.200 |
17 apr 2024 | 26,06 | 27,52 | 26,06 | 27,52 | 27,52 | 1.327.940 |
16 apr 2024 | 26,95 | 27,07 | 25,70 | 25,85 | 25,85 | 1.533.240 |
15 apr 2024 | 27,17 | 28,47 | 26,78 | 27,26 | 27,26 | 2.258.230 |
12 apr 2024 | 26,30 | 28,38 | 25,99 | 27,67 | 27,67 | 2.918.656 |
11 apr 2024 | 25,36 | 26,62 | 24,71 | 26,22 | 26,22 | 1.474.443 |
10 apr 2024 | 25,57 | 25,90 | 25,02 | 25,41 | 25,41 | 892.568 |
09 apr 2024 | 25,65 | 25,75 | 25,23 | 25,57 | 25,57 | 1.200.569 |
08 apr 2024 | 24,79 | 26,49 | 24,72 | 25,65 | 25,65 | 2.714.080 |
03 apr 2024 | 24,84 | 24,93 | 24,35 | 24,72 | 24,72 | 633.041 |
02 apr 2024 | 24,71 | 24,79 | 24,31 | 24,64 | 24,64 | 551.768 |
01 apr 2024 | 24,20 | 24,51 | 24,01 | 24,49 | 24,49 | 893.360 |
29 mar 2024 | 23,45 | 23,85 | 23,26 | 23,99 | 23,99 | 644.879 |
28 mar 2024 | 23,52 | 23,80 | 23,13 | 23,45 | 23,45 | 1.067.575 |
27 mar 2024 | 23,89 | 23,90 | 23,22 | 23,48 | 23,48 | 594.030 |
26 mar 2024 | 24,11 | 24,15 | 23,32 | 23,78 | 23,78 | 869.980 |
25 mar 2024 | 24,16 | 24,46 | 23,90 | 24,07 | 24,07 | 992.762 |
22 mar 2024 | 24,38 | 24,38 | 23,71 | 24,12 | 24,12 | 704.580 |
21 mar 2024 | 23,86 | 24,45 | 23,86 | 24,32 | 24,32 | 827.056 |
20 mar 2024 | 23,88 | 24,06 | 23,59 | 23,86 | 23,86 | 767.457 |
19 mar 2024 | 24,26 | 24,28 | 23,66 | 23,73 | 23,73 | 784.352 |
18 mar 2024 | 24,30 | 24,50 | 23,99 | 24,15 | 24,15 | 865.208 |
15 mar 2024 | 23,43 | 24,01 | 23,37 | 23,97 | 23,97 | 1.192.871 |
14 mar 2024 | 23,84 | 24,15 | 23,08 | 23,35 | 23,35 | 1.380.500 |
13 mar 2024 | 23,40 | 23,97 | 23,25 | 23,71 | 23,71 | 1.313.622 |
12 mar 2024 | 22,96 | 23,20 | 22,40 | 23,17 | 23,17 | 1.078.324 |
11 mar 2024 | 22,32 | 22,88 | 22,23 | 22,77 | 22,77 | 1.163.150 |
08 mar 2024 | 22,08 | 22,28 | 21,76 | 22,24 | 22,24 | 748.161 |
07 mar 2024 | 22,03 | 22,28 | 21,76 | 21,94 | 21,94 | 876.411 |
06 mar 2024 | 21,94 | 22,03 | 21,55 | 21,96 | 21,96 | 819.456 |
05 mar 2024 | 22,00 | 22,19 | 21,66 | 21,95 | 21,95 | 732.904 |
04 mar 2024 | 22,40 | 22,45 | 21,82 | 22,11 | 22,11 | 983.020 |
01 mar 2024 | 22,37 | 22,53 | 21,90 | 22,38 | 22,38 | 927.980 |
29 feb 2024 | 21,44 | 22,66 | 20,95 | 22,50 | 22,50 | 1.723.720 |
28 feb 2024 | 23,23 | 24,09 | 21,32 | 21,81 | 21,81 | 2.567.081 |
27 feb 2024 | 22,14 | 22,94 | 22,14 | 22,92 | 22,92 | 1.198.540 |
26 feb 2024 | 21,64 | 22,49 | 21,45 | 22,37 | 22,37 | 1.314.244 |
23 feb 2024 | 21,25 | 21,89 | 20,89 | 21,66 | 21,66 | 1.474.166 |
22 feb 2024 | 20,83 | 21,14 | 20,52 | 20,99 | 20,99 | 771.060 |
21 feb 2024 | 20,90 | 21,71 | 20,40 | 20,88 | 20,88 | 1.644.680 |
20 feb 2024 | 20,90 | 21,12 | 20,02 | 20,96 | 20,96 | 1.360.901 |
19 feb 2024 | 20,25 | 21,37 | 20,25 | 20,93 | 20,93 | 2.180.480 |
08 feb 2024 | 19,00 | 20,08 | 18,52 | 20,05 | 20,05 | 2.428.003 |
07 feb 2024 | 19,45 | 19,48 | 17,85 | 18,25 | 18,25 | 2.133.142 |
06 feb 2024 | 18,00 | 19,11 | 16,76 | 19,10 | 19,10 | 1.981.271 |
05 feb 2024 | 20,28 | 20,28 | 18,41 | 18,51 | 18,51 | 1.176.553 |
02 feb 2024 | 21,58 | 22,02 | 19,89 | 20,46 | 20,46 | 1.175.300 |
01 feb 2024 | 22,80 | 22,80 | 21,00 | 21,84 | 21,84 | 1.169.312 |
31 gen 2024 | 24,69 | 24,69 | 22,58 | 22,79 | 22,79 | 1.357.818 |
30 gen 2024 | 25,02 | 25,18 | 24,40 | 24,70 | 24,70 | 551.100 |
29 gen 2024 | 25,83 | 26,11 | 24,87 | 25,16 | 25,16 | 995.840 |
26 gen 2024 | 25,70 | 26,04 | 25,31 | 25,78 | 25,78 | 715.975 |
25 gen 2024 | 24,90 | 25,85 | 24,61 | 25,79 | 25,79 | 1.341.741 |
24 gen 2024 | 24,81 | 25,60 | 23,93 | 24,61 | 24,61 | 1.203.695 |
23 gen 2024 | 25,75 | 25,86 | 23,45 | 24,72 | 24,72 | 1.886.231 |
22 gen 2024 | 27,66 | 27,78 | 25,72 | 26,00 | 26,00 | 1.188.521 |
19 gen 2024 | 27,29 | 27,86 | 26,93 | 27,60 | 27,60 | 933.559 |
18 gen 2024 | 27,10 | 27,38 | 26,40 | 27,32 | 27,32 | 1.164.041 |
17 gen 2024 | 27,30 | 27,94 | 27,00 | 27,18 | 27,18 | 953.142 |
16 gen 2024 | 27,98 | 28,20 | 27,10 | 27,46 | 27,46 | 1.305.169 |
15 gen 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
12 gen 2024 | 27,25 | 27,60 | 27,06 | 27,26 | 27,26 | 650.300 |
11 gen 2024 | 26,90 | 27,32 | 26,76 | 27,25 | 27,25 | 702.223 |
10 gen 2024 | 27,20 | 27,29 | 26,79 | 27,00 | 27,00 | 876.970 |
09 gen 2024 | 26,89 | 27,53 | 26,73 | 27,20 | 27,20 | 1.117.265 |
08 gen 2024 | 26,87 | 28,00 | 26,72 | 27,04 | 27,04 | 1.301.154 |
05 gen 2024 | 27,14 | 27,47 | 26,72 | 26,87 | 26,87 | 1.043.686 |
*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...