Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 19,36 | 19,82 | 19,11 | 19,13 | 19,13 | 1.360.739 |
27 giu 2024 | 19,93 | 20,16 | 19,44 | 19,45 | 19,45 | 1.287.123 |
26 giu 2024 | 18,98 | 19,99 | 18,59 | 19,92 | 19,92 | 2.260.828 |
25 giu 2024 | 19,14 | 19,33 | 18,63 | 18,85 | 18,85 | 2.026.164 |
24 giu 2024 | 20,29 | 20,29 | 19,01 | 19,02 | 19,02 | 2.417.940 |
21 giu 2024 | 20,74 | 21,00 | 20,27 | 20,31 | 20,31 | 1.607.026 |
20 giu 2024 | 21,40 | 21,61 | 20,69 | 20,91 | 20,91 | 1.741.045 |
19 giu 2024 | 21,98 | 22,01 | 21,27 | 21,45 | 21,45 | 1.522.251 |
18 giu 2024 | 22,50 | 22,50 | 21,60 | 21,91 | 21,91 | 1.900.751 |
17 giu 2024 | 21,75 | 22,51 | 21,38 | 21,92 | 21,92 | 1.856.777 |
14 giu 2024 | 22,24 | 22,43 | 21,65 | 21,75 | 21,75 | 2.244.519 |
13 giu 2024 | 22,20 | 23,07 | 21,80 | 22,49 | 22,49 | 2.579.076 |
12 giu 2024 | 21,95 | 22,24 | 21,85 | 22,00 | 22,00 | 1.456.062 |
11 giu 2024 | 22,30 | 22,30 | 21,25 | 21,92 | 21,92 | 1.701.775 |
07 giu 2024 | 22,01 | 22,18 | 21,61 | 21,92 | 21,92 | 1.546.868 |
06 giu 2024 | 23,25 | 23,35 | 21,55 | 21,60 | 21,60 | 2.667.556 |
05 giu 2024 | 23,30 | 23,75 | 22,86 | 23,35 | 23,35 | 1.349.886 |
04 giu 2024 | 23,59 | 23,66 | 22,70 | 23,38 | 23,38 | 1.965.041 |
03 giu 2024 | 25,56 | 25,56 | 23,61 | 23,77 | 23,77 | 2.755.313 |
31 mag 2024 | 25,85 | 25,88 | 25,40 | 25,48 | 25,48 | 1.287.240 |
30 mag 2024 | 25,90 | 26,33 | 25,40 | 25,62 | 25,62 | 1.882.227 |
29 mag 2024 | 25,17 | 26,10 | 25,08 | 25,61 | 25,61 | 2.193.531 |
28 mag 2024 | 25,88 | 25,88 | 24,91 | 25,07 | 25,07 | 1.956.608 |
27 mag 2024 | 26,14 | 26,31 | 25,21 | 25,88 | 25,88 | 2.618.704 |
24 mag 2024 | 25,40 | 26,79 | 25,40 | 25,56 | 25,56 | 4.114.874 |
23 mag 2024 | 25,50 | 25,53 | 24,71 | 24,76 | 24,76 | 2.013.007 |
22 mag 2024 | 24,85 | 25,88 | 24,77 | 25,70 | 25,70 | 2.647.380 |
21 mag 2024 | 25,20 | 25,28 | 24,55 | 24,75 | 24,75 | 1.241.513 |
20 mag 2024 | 25,00 | 25,45 | 24,81 | 24,91 | 24,91 | 1.789.870 |
17 mag 2024 | 24,79 | 25,08 | 24,44 | 25,00 | 25,00 | 1.949.738 |
16 mag 2024 | 24,70 | 25,10 | 24,55 | 24,76 | 24,76 | 1.330.775 |
15 mag 2024 | 24,99 | 25,15 | 24,65 | 24,70 | 24,70 | 1.381.963 |
14 mag 2024 | 25,12 | 25,68 | 24,79 | 24,87 | 24,87 | 1.782.279 |
13 mag 2024 | 26,11 | 26,14 | 24,89 | 25,06 | 25,06 | 3.013.685 |
10 mag 2024 | 27,68 | 28,03 | 26,35 | 26,48 | 26,48 | 4.111.941 |
09 mag 2024 | 26,70 | 28,41 | 26,70 | 27,76 | 27,76 | 5.000.725 |
08 mag 2024 | 27,31 | 27,31 | 26,34 | 26,40 | 26,40 | 2.532.969 |
07 mag 2024 | 27,44 | 27,64 | 26,76 | 27,51 | 27,51 | 2.850.620 |
06 mag 2024 | 27,01 | 27,70 | 26,93 | 27,20 | 27,20 | 3.185.209 |
30 apr 2024 | 28,00 | 28,37 | 26,50 | 26,61 | 26,61 | 4.041.449 |
29 apr 2024 | 25,55 | 28,13 | 25,55 | 27,75 | 27,75 | 6.131.104 |
26 apr 2024 | 25,36 | 25,87 | 24,96 | 25,52 | 25,52 | 3.458.434 |
25 apr 2024 | 24,20 | 26,27 | 24,20 | 25,50 | 25,50 | 4.760.552 |
24 apr 2024 | 26,06 | 27,68 | 25,72 | 27,52 | 27,52 | 3.731.471 |
23 apr 2024 | 25,84 | 26,53 | 25,70 | 26,05 | 26,05 | 2.138.765 |
22 apr 2024 | 26,01 | 26,90 | 25,31 | 25,84 | 25,84 | 2.527.643 |
19 apr 2024 | 27,85 | 28,49 | 26,48 | 26,54 | 26,54 | 4.007.385 |
18 apr 2024 | 28,40 | 29,53 | 27,02 | 28,06 | 28,06 | 4.429.272 |
17 apr 2024 | 27,61 | 28,93 | 27,22 | 28,66 | 28,66 | 4.072.260 |
16 apr 2024 | 29,39 | 29,49 | 25,95 | 26,68 | 26,68 | 5.651.105 |
15 apr 2024 | 31,00 | 32,70 | 29,16 | 29,73 | 29,73 | 6.039.604 |
12 apr 2024 | 33,60 | 33,73 | 31,70 | 31,90 | 31,90 | 6.167.696 |
11 apr 2024 | 34,00 | 35,87 | 32,63 | 33,75 | 33,75 | 6.531.060 |
10 apr 2024 | 35,12 | 35,68 | 33,85 | 34,75 | 34,75 | 9.088.064 |
09 apr 2024 | 31,12 | 36,48 | 31,12 | 36,42 | 36,42 | 12.609.844 |
08 apr 2024 | 33,68 | 35,38 | 31,22 | 31,46 | 31,46 | 10.719.503 |
03 apr 2024 | 35,96 | 38,80 | 34,50 | 35,45 | 35,45 | 16.667.190 |
02 apr 2024 | 27,60 | 32,69 | 27,17 | 32,69 | 32,69 | 6.147.354 |
01 apr 2024 | 25,51 | 27,39 | 25,51 | 27,24 | 27,24 | 3.078.190 |
29 mar 2024 | 25,38 | 25,99 | 25,23 | 25,50 | 25,50 | 1.025.621 |
28 mar 2024 | 24,97 | 25,86 | 24,91 | 25,47 | 25,47 | 3.068.586 |
27 mar 2024 | 27,00 | 28,10 | 25,21 | 25,29 | 25,29 | 4.517.512 |
26 mar 2024 | 25,54 | 27,42 | 25,16 | 26,45 | 26,45 | 3.269.895 |
25 mar 2024 | 26,79 | 26,94 | 25,46 | 25,54 | 25,54 | 2.300.569 |
22 mar 2024 | 28,21 | 28,52 | 26,80 | 26,80 | 26,80 | 2.881.523 |
21 mar 2024 | 29,10 | 29,30 | 28,00 | 28,32 | 28,32 | 1.936.670 |
20 mar 2024 | 28,44 | 29,10 | 28,44 | 29,06 | 29,06 | 1.960.422 |
19 mar 2024 | 29,04 | 29,17 | 28,52 | 28,70 | 28,70 | 2.109.342 |
18 mar 2024 | 28,02 | 29,17 | 28,02 | 29,15 | 29,15 | 3.227.861 |
15 mar 2024 | 27,96 | 28,06 | 27,38 | 27,93 | 27,93 | 2.404.428 |
14 mar 2024 | 28,25 | 29,01 | 27,55 | 27,99 | 27,99 | 2.820.059 |
13 mar 2024 | 28,95 | 29,24 | 28,16 | 28,43 | 28,43 | 2.660.492 |
12 mar 2024 | 29,30 | 29,45 | 28,50 | 29,00 | 29,00 | 2.589.360 |
11 mar 2024 | 27,19 | 29,40 | 27,16 | 29,40 | 29,40 | 4.098.612 |
08 mar 2024 | 27,25 | 27,73 | 26,72 | 27,17 | 27,17 | 3.217.294 |
07 mar 2024 | 27,97 | 28,30 | 27,00 | 27,02 | 27,02 | 1.922.263 |
06 mar 2024 | 27,23 | 28,30 | 26,88 | 27,95 | 27,95 | 1.665.855 |
05 mar 2024 | 28,29 | 28,31 | 27,12 | 27,33 | 27,33 | 1.733.698 |
04 mar 2024 | 29,00 | 29,26 | 27,99 | 28,28 | 28,28 | 1.797.652 |
01 mar 2024 | 28,40 | 29,30 | 28,00 | 28,67 | 28,67 | 1.763.799 |
29 feb 2024 | 27,02 | 28,26 | 27,00 | 28,14 | 28,14 | 2.281.251 |
28 feb 2024 | 29,30 | 30,48 | 27,09 | 27,09 | 27,09 | 3.190.565 |
27 feb 2024 | 28,44 | 29,18 | 28,16 | 29,17 | 29,17 | 1.655.387 |
26 feb 2024 | 27,85 | 29,13 | 27,85 | 28,67 | 28,67 | 2.018.405 |
23 feb 2024 | 27,19 | 27,93 | 27,00 | 27,85 | 27,85 | 1.852.804 |
22 feb 2024 | 26,56 | 27,25 | 26,41 | 26,88 | 26,88 | 1.402.172 |
21 feb 2024 | 26,00 | 27,56 | 25,69 | 26,57 | 26,57 | 2.096.272 |
20 feb 2024 | 25,88 | 26,14 | 25,16 | 26,14 | 26,14 | 1.577.572 |
19 feb 2024 | 26,37 | 26,97 | 25,47 | 25,88 | 25,88 | 2.372.881 |
08 feb 2024 | 24,31 | 26,36 | 24,31 | 26,11 | 26,11 | 2.497.698 |
07 feb 2024 | 24,19 | 25,32 | 23,82 | 24,53 | 24,53 | 2.883.671 |
06 feb 2024 | 22,33 | 24,42 | 21,22 | 23,85 | 23,85 | 2.532.224 |
05 feb 2024 | 25,13 | 25,20 | 22,24 | 22,61 | 22,61 | 2.989.819 |
02 feb 2024 | 26,82 | 27,05 | 24,63 | 25,37 | 25,37 | 2.275.698 |
01 feb 2024 | 27,00 | 27,79 | 26,41 | 26,73 | 26,73 | 1.945.681 |
31 gen 2024 | 28,00 | 28,87 | 26,70 | 26,71 | 26,71 | 2.063.722 |
30 gen 2024 | 29,18 | 29,73 | 28,56 | 28,67 | 28,67 | 1.630.804 |
29 gen 2024 | 31,00 | 31,17 | 29,21 | 29,30 | 29,30 | 1.763.999 |
26 gen 2024 | 31,70 | 31,87 | 30,53 | 30,63 | 30,63 | 1.581.638 |
25 gen 2024 | 30,69 | 31,67 | 30,01 | 31,59 | 31,59 | 2.013.194 |
*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...