Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 27,20 | 27,20 | 26,26 | 26,51 | 26,51 | 1.864.000 |
13 giu 2024 | 27,01 | 27,88 | 26,97 | 27,20 | 27,20 | 1.967.500 |
12 giu 2024 | 27,43 | 27,85 | 26,91 | 27,00 | 27,00 | 1.507.000 |
11 giu 2024 | 26,04 | 27,64 | 26,01 | 27,43 | 27,43 | 2.453.116 |
07 giu 2024 | 26,01 | 26,46 | 25,36 | 26,40 | 26,40 | 1.975.600 |
06 giu 2024 | 27,25 | 27,40 | 25,74 | 25,89 | 25,89 | 2.841.500 |
05 giu 2024 | 28,67 | 28,70 | 26,64 | 27,22 | 27,22 | 3.396.000 |
04 giu 2024 | 29,00 | 29,13 | 28,55 | 28,69 | 28,69 | 1.623.906 |
03 giu 2024 | 30,11 | 30,26 | 28,70 | 29,02 | 29,02 | 1.870.238 |
31 mag 2024 | 30,31 | 30,70 | 29,88 | 30,11 | 30,11 | 1.776.600 |
30 mag 2024 | 31,61 | 31,61 | 30,20 | 30,30 | 30,30 | 2.687.700 |
29 mag 2024 | 32,71 | 33,00 | 31,58 | 31,80 | 31,80 | 3.415.096 |
28 mag 2024 | 31,90 | 33,60 | 31,23 | 32,84 | 32,84 | 4.325.400 |
27 mag 2024 | 30,73 | 31,26 | 29,72 | 31,22 | 31,22 | 2.731.900 |
24 mag 2024 | 31,64 | 31,69 | 30,60 | 30,73 | 30,73 | 1.205.500 |
23 mag 2024 | 32,20 | 32,39 | 31,58 | 31,62 | 31,62 | 1.143.300 |
22 mag 2024 | 32,76 | 32,76 | 32,08 | 32,43 | 32,43 | 868.100 |
21 mag 2024 | 32,49 | 32,88 | 31,93 | 32,66 | 32,66 | 1.491.417 |
20 mag 2024 | 32,19 | 32,59 | 32,00 | 32,49 | 32,49 | 1.347.817 |
17 mag 2024 | 32,66 | 32,90 | 31,92 | 32,10 | 32,10 | 1.626.417 |
16 mag 2024 | 34,14 | 34,38 | 32,21 | 32,70 | 32,70 | 2.564.800 |
15 mag 2024 | 33,66 | 35,05 | 33,21 | 34,30 | 34,30 | 2.296.887 |
14 mag 2024 | 34,57 | 34,84 | 33,36 | 33,38 | 33,38 | 2.075.500 |
13 mag 2024 | 35,39 | 35,74 | 34,05 | 34,51 | 34,51 | 1.721.217 |
10 mag 2024 | 36,71 | 36,79 | 35,56 | 35,74 | 35,74 | 1.399.387 |
09 mag 2024 | 35,79 | 37,10 | 35,79 | 36,53 | 36,53 | 1.681.700 |
08 mag 2024 | 37,15 | 37,25 | 35,61 | 35,68 | 35,68 | 2.347.300 |
07 mag 2024 | 36,00 | 37,28 | 35,99 | 37,20 | 37,20 | 2.516.400 |
06 mag 2024 | 35,84 | 36,65 | 35,41 | 36,09 | 36,09 | 2.341.400 |
30 apr 2024 | 34,01 | 36,80 | 34,00 | 35,88 | 35,88 | 4.469.170 |
29 apr 2024 | 34,97 | 35,50 | 34,35 | 34,80 | 34,80 | 2.334.170 |
26 apr 2024 | 35,55 | 36,58 | 34,56 | 34,98 | 34,98 | 3.007.526 |
25 apr 2024 | 35,58 | 35,69 | 34,92 | 35,00 | 35,00 | 1.300.100 |
24 apr 2024 | 36,05 | 36,61 | 34,40 | 35,58 | 35,58 | 1.929.070 |
23 apr 2024 | 34,94 | 36,70 | 34,59 | 35,95 | 35,95 | 1.725.670 |
22 apr 2024 | 35,40 | 36,09 | 34,76 | 34,94 | 34,94 | 1.525.570 |
19 apr 2024 | 34,60 | 36,20 | 33,30 | 35,75 | 35,75 | 2.937.670 |
18 apr 2024 | 35,72 | 36,27 | 34,76 | 35,32 | 35,32 | 1.553.300 |
17 apr 2024 | 34,98 | 37,08 | 34,98 | 35,93 | 35,93 | 1.838.500 |
16 apr 2024 | 38,02 | 38,02 | 34,55 | 34,77 | 34,77 | 2.032.000 |
15 apr 2024 | 37,60 | 39,50 | 37,48 | 38,29 | 38,29 | 1.807.200 |
12 apr 2024 | 38,39 | 39,20 | 37,80 | 37,98 | 37,98 | 1.267.900 |
11 apr 2024 | 37,60 | 39,00 | 37,52 | 38,29 | 38,29 | 1.066.670 |
10 apr 2024 | 38,80 | 39,08 | 37,50 | 37,84 | 37,84 | 927.170 |
09 apr 2024 | 37,92 | 39,20 | 37,50 | 38,90 | 38,90 | 1.125.800 |
08 apr 2024 | 39,04 | 39,18 | 37,93 | 37,97 | 37,97 | 1.265.700 |
03 apr 2024 | 39,57 | 40,07 | 38,97 | 39,41 | 39,41 | 1.109.600 |
02 apr 2024 | 41,15 | 41,15 | 39,26 | 39,71 | 39,71 | 1.413.800 |
01 apr 2024 | 38,49 | 40,74 | 38,04 | 40,61 | 40,61 | 2.385.899 |
29 mar 2024 | 38,00 | 38,00 | 37,25 | 38,02 | 38,02 | 646.700 |
28 mar 2024 | 37,00 | 39,17 | 36,21 | 38,15 | 38,15 | 2.640.601 |
27 mar 2024 | 38,49 | 38,89 | 36,81 | 36,85 | 36,85 | 1.487.500 |
26 mar 2024 | 39,63 | 40,07 | 38,13 | 38,75 | 38,75 | 1.685.600 |
25 mar 2024 | 41,37 | 41,66 | 39,33 | 39,54 | 39,54 | 2.755.500 |
22 mar 2024 | 43,18 | 43,18 | 41,26 | 42,00 | 42,00 | 2.190.916 |
21 mar 2024 | 43,25 | 43,50 | 42,10 | 42,42 | 42,42 | 1.427.900 |
20 mar 2024 | 42,37 | 43,38 | 41,95 | 43,35 | 43,35 | 2.111.400 |
19 mar 2024 | 44,20 | 44,20 | 42,28 | 42,28 | 42,28 | 2.722.100 |
18 mar 2024 | 43,75 | 45,10 | 43,50 | 44,54 | 44,54 | 2.955.800 |
15 mar 2024 | 42,69 | 43,30 | 42,00 | 43,30 | 43,30 | 1.908.000 |
14 mar 2024 | 42,45 | 43,10 | 41,50 | 43,00 | 43,00 | 3.148.389 |
13 mar 2024 | 44,40 | 44,40 | 41,49 | 42,50 | 42,50 | 4.737.605 |
12 mar 2024 | 44,50 | 45,80 | 43,51 | 44,40 | 44,40 | 2.846.789 |
11 mar 2024 | 43,90 | 44,74 | 43,20 | 44,46 | 44,46 | 3.516.300 |
08 mar 2024 | 42,36 | 44,44 | 40,91 | 44,00 | 44,00 | 5.291.100 |
07 mar 2024 | 40,75 | 43,43 | 39,05 | 41,82 | 41,82 | 7.483.127 |
06 mar 2024 | 38,32 | 39,84 | 38,01 | 39,84 | 39,84 | 5.306.277 |
05 mar 2024 | 36,72 | 36,95 | 36,00 | 36,22 | 36,22 | 1.475.000 |
04 mar 2024 | 37,44 | 38,20 | 36,69 | 36,90 | 36,90 | 2.080.072 |
01 mar 2024 | 38,20 | 38,66 | 37,20 | 38,08 | 38,08 | 1.928.300 |
29 feb 2024 | 36,79 | 38,35 | 36,00 | 38,13 | 38,13 | 1.977.616 |
28 feb 2024 | 39,42 | 39,96 | 36,00 | 36,64 | 36,64 | 3.175.814 |
27 feb 2024 | 39,27 | 40,00 | 37,06 | 40,00 | 40,00 | 3.271.016 |
26 feb 2024 | 39,18 | 41,49 | 38,51 | 39,42 | 39,42 | 3.109.285 |
23 feb 2024 | 39,41 | 39,41 | 37,62 | 38,95 | 38,95 | 3.384.056 |
22 feb 2024 | 35,50 | 39,23 | 35,05 | 39,21 | 39,21 | 5.368.498 |
21 feb 2024 | 35,56 | 36,28 | 34,53 | 35,66 | 35,66 | 2.407.261 |
20 feb 2024 | 38,40 | 39,66 | 35,03 | 36,28 | 36,28 | 4.757.355 |
19 feb 2024 | 37,44 | 38,25 | 36,14 | 37,80 | 37,80 | 2.774.900 |
08 feb 2024 | 33,84 | 37,00 | 33,16 | 36,45 | 36,45 | 2.704.826 |
07 feb 2024 | 33,50 | 34,79 | 32,74 | 33,85 | 33,85 | 3.187.124 |
06 feb 2024 | 32,00 | 34,33 | 30,87 | 34,00 | 34,00 | 2.923.916 |
05 feb 2024 | 31,66 | 35,00 | 29,23 | 32,72 | 32,72 | 3.709.000 |
02 feb 2024 | 30,87 | 33,66 | 30,61 | 31,82 | 31,82 | 4.086.200 |
01 feb 2024 | 29,66 | 30,96 | 28,30 | 30,88 | 30,88 | 2.038.105 |
31 gen 2024 | 31,15 | 32,33 | 29,61 | 29,65 | 29,65 | 1.816.105 |
30 gen 2024 | 32,00 | 32,49 | 31,10 | 31,15 | 31,15 | 780.300 |
29 gen 2024 | 33,50 | 34,20 | 32,13 | 32,20 | 32,20 | 1.678.846 |
26 gen 2024 | 33,61 | 34,50 | 33,03 | 33,66 | 33,66 | 1.994.526 |
25 gen 2024 | 31,12 | 33,80 | 31,09 | 33,61 | 33,61 | 2.183.700 |
24 gen 2024 | 31,96 | 32,04 | 30,00 | 31,38 | 31,38 | 2.123.200 |
23 gen 2024 | 31,60 | 32,38 | 30,61 | 31,48 | 31,48 | 2.192.552 |
22 gen 2024 | 34,65 | 34,98 | 31,55 | 31,90 | 31,90 | 2.110.452 |
19 gen 2024 | 36,40 | 36,40 | 34,65 | 34,65 | 34,65 | 2.906.300 |
18 gen 2024 | 33,20 | 35,75 | 32,00 | 35,75 | 35,75 | 5.266.000 |
17 gen 2024 | 33,84 | 33,94 | 32,38 | 32,50 | 32,50 | 1.651.700 |
16 gen 2024 | 34,17 | 34,44 | 33,50 | 33,97 | 33,97 | 639.700 |
15 gen 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
12 gen 2024 | 34,75 | 34,92 | 34,18 | 34,18 | 34,18 | 635.800 |
11 gen 2024 | 34,14 | 35,30 | 33,94 | 34,90 | 34,90 | 1.387.900 |
*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...