Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 25,25 | 25,85 | 25,16 | 25,40 | 25,40 | 922.725 |
27 giu 2024 | 25,76 | 26,40 | 25,50 | 25,54 | 25,54 | 863.500 |
26 giu 2024 | 24,64 | 26,00 | 24,50 | 25,97 | 25,97 | 941.600 |
25 giu 2024 | 24,79 | 25,10 | 24,47 | 24,88 | 24,88 | 936.900 |
24 giu 2024 | 26,28 | 26,28 | 24,64 | 24,81 | 24,81 | 1.397.000 |
21 giu 2024 | 25,90 | 26,50 | 25,67 | 26,20 | 26,20 | 877.700 |
20 giu 2024 | 26,99 | 27,27 | 26,03 | 26,11 | 26,11 | 1.219.625 |
19 giu 2024 | 27,14 | 28,32 | 26,80 | 27,17 | 27,17 | 1.401.570 |
18 giu 2024 | 26,50 | 26,97 | 26,04 | 26,87 | 26,87 | 675.800 |
17 giu 2024 | 27,32 | 27,32 | 26,57 | 26,62 | 26,62 | 765.200 |
14 giu 2024 | 27,15 | 27,37 | 26,86 | 27,20 | 27,20 | 681.000 |
13 giu 2024 | 27,30 | 27,70 | 27,06 | 27,22 | 27,22 | 819.900 |
12 giu 2024 | 26,66 | 27,60 | 26,51 | 27,37 | 27,37 | 1.121.500 |
11 giu 2024 | 26,21 | 26,75 | 25,57 | 26,70 | 26,70 | 982.124 |
07 giu 2024 | 25,99 | 26,41 | 25,68 | 26,19 | 26,19 | 1.213.900 |
06 giu 2024 | 27,10 | 27,25 | 25,36 | 25,68 | 25,68 | 1.874.750 |
05 giu 2024 | 27,65 | 27,95 | 27,00 | 27,10 | 27,10 | 1.066.525 |
04 giu 2024 | 28,00 | 28,12 | 27,34 | 27,56 | 27,56 | 1.266.525 |
03 giu 2024 | 28,99 | 29,09 | 28,06 | 28,28 | 28,28 | 1.551.800 |
31 mag 2024 | 28,69 | 30,30 | 28,68 | 29,25 | 29,25 | 1.511.600 |
30 mag 2024 | 28,85 | 29,17 | 28,28 | 28,69 | 28,69 | 928.600 |
29 mag 2024 | 28,78 | 29,48 | 28,77 | 29,06 | 29,06 | 1.188.725 |
28 mag 2024 | 29,69 | 29,72 | 28,90 | 28,94 | 28,94 | 828.825 |
27 mag 2024 | 28,96 | 30,55 | 28,78 | 29,70 | 29,70 | 1.289.700 |
24 mag 2024 | 29,00 | 30,15 | 28,81 | 29,57 | 29,57 | 1.557.400 |
23 mag 2024 | 30,41 | 30,45 | 29,20 | 29,32 | 29,32 | 1.523.900 |
22 mag 2024 | 29,82 | 30,47 | 29,58 | 30,35 | 30,35 | 1.601.275 |
21 mag 2024 | 30,38 | 30,58 | 29,53 | 29,56 | 29,56 | 2.280.900 |
20 mag 2024 | 30,98 | 31,43 | 30,27 | 30,47 | 30,47 | 1.804.600 |
17 mag 2024 | 32,20 | 32,20 | 30,78 | 31,20 | 31,20 | 2.305.725 |
16 mag 2024 | 30,07 | 33,00 | 30,00 | 31,97 | 31,97 | 3.898.033 |
15 mag 2024 | 31,90 | 31,91 | 30,00 | 30,10 | 30,10 | 3.305.032 |
14 mag 2024 | 33,50 | 33,80 | 31,50 | 31,92 | 31,92 | 2.829.796 |
13 mag 2024 | 31,44 | 32,85 | 30,90 | 32,55 | 32,55 | 2.062.400 |
10 mag 2024 | 32,73 | 32,85 | 31,75 | 31,92 | 31,92 | 2.078.432 |
09 mag 2024 | 30,65 | 33,70 | 30,65 | 32,85 | 32,85 | 3.549.106 |
08 mag 2024 | 31,34 | 31,70 | 30,60 | 30,65 | 30,65 | 2.408.525 |
07 mag 2024 | 30,98 | 32,07 | 30,92 | 31,50 | 31,50 | 2.146.600 |
06 mag 2024 | 30,77 | 31,76 | 29,60 | 31,35 | 31,35 | 3.613.597 |
30 apr 2024 | 31,18 | 31,18 | 29,70 | 30,30 | 30,30 | 2.535.075 |
29 apr 2024 | 30,60 | 31,30 | 30,18 | 30,78 | 30,78 | 2.903.325 |
26 apr 2024 | 30,40 | 32,25 | 30,00 | 30,73 | 30,73 | 3.572.212 |
25 apr 2024 | 29,85 | 30,54 | 29,37 | 29,95 | 29,95 | 2.986.628 |
24 apr 2024 | 29,10 | 30,05 | 28,20 | 29,85 | 29,85 | 4.174.225 |
23 apr 2024 | 27,61 | 29,49 | 27,13 | 29,39 | 29,39 | 4.369.625 |
22 apr 2024 | 25,63 | 28,08 | 25,63 | 27,60 | 27,60 | 4.304.063 |
19 apr 2024 | 27,00 | 27,10 | 25,85 | 26,02 | 26,02 | 2.795.500 |
18 apr 2024 | 26,57 | 27,47 | 25,84 | 27,03 | 27,03 | 4.173.362 |
17 apr 2024 | 24,66 | 26,73 | 24,66 | 26,73 | 26,73 | 4.665.564 |
16 apr 2024 | 26,38 | 26,68 | 24,23 | 24,30 | 24,30 | 3.446.233 |
15 apr 2024 | 27,40 | 28,01 | 25,60 | 26,74 | 26,74 | 3.212.312 |
12 apr 2024 | 28,07 | 28,35 | 27,20 | 27,37 | 27,37 | 3.056.320 |
11 apr 2024 | 28,65 | 29,80 | 27,80 | 28,00 | 28,00 | 3.148.700 |
10 apr 2024 | 30,92 | 30,92 | 28,75 | 28,78 | 28,78 | 3.115.828 |
09 apr 2024 | 30,28 | 31,00 | 30,23 | 30,94 | 30,94 | 1.211.696 |
08 apr 2024 | 31,71 | 31,75 | 30,22 | 30,28 | 30,28 | 2.042.918 |
03 apr 2024 | 33,29 | 33,29 | 31,33 | 31,71 | 31,71 | 2.218.150 |
02 apr 2024 | 34,52 | 34,89 | 33,00 | 33,30 | 33,30 | 1.609.611 |
01 apr 2024 | 33,48 | 34,70 | 33,39 | 34,40 | 34,40 | 1.674.900 |
29 mar 2024 | 33,33 | 34,68 | 32,88 | 33,60 | 33,60 | 1.438.600 |
28 mar 2024 | 33,00 | 34,20 | 32,08 | 33,50 | 33,50 | 2.346.000 |
27 mar 2024 | 35,35 | 35,41 | 32,30 | 33,04 | 33,04 | 3.487.502 |
26 mar 2024 | 37,00 | 37,35 | 34,56 | 35,60 | 35,60 | 2.920.820 |
25 mar 2024 | 38,00 | 38,66 | 37,20 | 37,40 | 37,40 | 1.838.349 |
22 mar 2024 | 39,06 | 39,35 | 37,86 | 38,82 | 38,82 | 2.185.418 |
21 mar 2024 | 40,00 | 40,00 | 38,46 | 39,32 | 39,32 | 3.201.276 |
20 mar 2024 | 37,71 | 40,04 | 37,41 | 39,78 | 39,78 | 4.728.545 |
19 mar 2024 | 36,30 | 38,89 | 36,22 | 37,88 | 37,88 | 3.738.312 |
18 mar 2024 | 36,08 | 36,34 | 35,80 | 36,30 | 36,30 | 2.017.647 |
15 mar 2024 | 35,63 | 36,44 | 35,29 | 36,06 | 36,06 | 1.906.500 |
14 mar 2024 | 35,71 | 36,70 | 35,50 | 35,97 | 35,97 | 2.929.300 |
13 mar 2024 | 35,20 | 36,30 | 34,60 | 35,70 | 35,70 | 2.969.648 |
12 mar 2024 | 34,17 | 35,17 | 33,82 | 34,71 | 34,71 | 1.967.868 |
11 mar 2024 | 33,80 | 34,49 | 33,46 | 34,16 | 34,16 | 1.794.768 |
08 mar 2024 | 33,50 | 34,27 | 33,50 | 33,80 | 33,80 | 1.312.600 |
07 mar 2024 | 34,12 | 35,15 | 33,36 | 33,72 | 33,72 | 1.963.400 |
06 mar 2024 | 33,57 | 34,53 | 33,33 | 34,08 | 34,08 | 1.937.590 |
05 mar 2024 | 34,25 | 35,44 | 33,60 | 34,10 | 34,10 | 3.197.689 |
04 mar 2024 | 33,97 | 34,33 | 32,34 | 34,28 | 34,28 | 2.962.252 |
01 mar 2024 | 34,23 | 34,79 | 33,60 | 33,97 | 33,97 | 2.255.488 |
29 feb 2024 | 32,99 | 34,50 | 32,06 | 34,19 | 34,19 | 3.065.824 |
28 feb 2024 | 36,57 | 37,90 | 32,90 | 32,90 | 32,90 | 5.121.400 |
27 feb 2024 | 35,76 | 37,31 | 35,52 | 36,55 | 36,55 | 2.647.004 |
26 feb 2024 | 34,88 | 37,49 | 34,10 | 36,03 | 36,03 | 3.111.588 |
23 feb 2024 | 33,68 | 35,29 | 32,82 | 34,84 | 34,84 | 2.980.525 |
22 feb 2024 | 32,50 | 33,60 | 32,00 | 33,40 | 33,40 | 2.308.621 |
21 feb 2024 | 30,51 | 34,60 | 30,26 | 32,90 | 32,90 | 4.186.378 |
20 feb 2024 | 29,91 | 32,10 | 29,50 | 31,60 | 31,60 | 4.350.488 |
19 feb 2024 | 28,50 | 30,58 | 28,13 | 29,76 | 29,76 | 6.225.089 |
08 feb 2024 | 25,09 | 28,25 | 23,47 | 28,25 | 28,25 | 4.400.430 |
07 feb 2024 | 27,00 | 28,15 | 24,30 | 25,68 | 25,68 | 5.847.998 |
06 feb 2024 | 26,12 | 28,23 | 25,68 | 26,86 | 26,86 | 4.140.292 |
05 feb 2024 | 30,01 | 31,00 | 28,53 | 28,53 | 28,53 | 2.455.800 |
02 feb 2024 | 33,99 | 34,38 | 30,38 | 31,70 | 31,70 | 3.842.061 |
01 feb 2024 | 35,63 | 35,63 | 33,02 | 33,23 | 33,23 | 2.824.278 |
31 gen 2024 | 36,82 | 37,14 | 35,00 | 35,38 | 35,38 | 2.435.704 |
30 gen 2024 | 37,80 | 38,14 | 36,09 | 36,52 | 36,52 | 2.368.490 |
29 gen 2024 | 37,69 | 38,40 | 37,05 | 37,52 | 37,52 | 3.369.370 |
26 gen 2024 | 43,16 | 44,00 | 38,90 | 38,90 | 38,90 | 4.687.916 |
25 gen 2024 | 39,99 | 43,47 | 39,00 | 43,22 | 43,22 | 3.103.584 |
*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...