Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 64,65 | 64,65 | 64,58 | 64,60 | 64,60 | 1.924.182 |
02 mag 2024 | 64,62 | 64,68 | 64,58 | 64,60 | 64,60 | 2.816.800 |
01 mag 2024 | 64,63 | 64,69 | 64,56 | 64,60 | 64,60 | 2.763.300 |
30 apr 2024 | 64,63 | 64,72 | 64,56 | 64,59 | 64,59 | 1.575.000 |
29 apr 2024 | 64,61 | 64,70 | 64,57 | 64,70 | 64,70 | 1.631.300 |
26 apr 2024 | 64,58 | 64,63 | 64,51 | 64,56 | 64,56 | 1.328.600 |
25 apr 2024 | 64,57 | 64,65 | 64,54 | 64,62 | 64,62 | 1.768.700 |
24 apr 2024 | 64,57 | 64,63 | 64,56 | 64,57 | 64,57 | 1.180.200 |
23 apr 2024 | 64,58 | 64,70 | 64,50 | 64,55 | 64,55 | 3.104.200 |
22 apr 2024 | 64,52 | 64,58 | 64,44 | 64,58 | 64,58 | 1.793.700 |
19 apr 2024 | 64,43 | 64,55 | 64,40 | 64,55 | 64,55 | 3.979.000 |
18 apr 2024 | 64,42 | 64,48 | 64,42 | 64,43 | 64,43 | 2.485.700 |
17 apr 2024 | 64,42 | 64,50 | 64,42 | 64,46 | 64,46 | 2.633.300 |
16 apr 2024 | 64,40 | 64,50 | 64,40 | 64,50 | 64,50 | 2.972.500 |
15 apr 2024 | 64,39 | 64,50 | 64,37 | 64,42 | 64,42 | 3.550.100 |
12 apr 2024 | 64,36 | 64,57 | 64,34 | 64,37 | 64,37 | 4.099.900 |
11 apr 2024 | 64,18 | 64,45 | 64,15 | 64,40 | 64,40 | 34.587.900 |
10 apr 2024 | 37,89 | 47,84 | 37,43 | 47,04 | 47,04 | 12.234.000 |
09 apr 2024 | 39,16 | 39,63 | 37,57 | 38,94 | 38,94 | 1.174.700 |
08 apr 2024 | 34,83 | 39,50 | 34,25 | 38,53 | 38,53 | 2.587.400 |
05 apr 2024 | 35,14 | 36,13 | 34,51 | 34,91 | 34,91 | 1.099.900 |
04 apr 2024 | 38,35 | 38,42 | 34,31 | 35,33 | 35,33 | 1.578.400 |
03 apr 2024 | 39,00 | 40,14 | 36,66 | 38,11 | 38,11 | 1.647.200 |
02 apr 2024 | 39,72 | 41,16 | 39,01 | 39,21 | 39,21 | 1.005.300 |
01 apr 2024 | 39,31 | 40,32 | 37,93 | 40,22 | 40,22 | 1.355.400 |
28 mar 2024 | 38,65 | 41,04 | 37,18 | 39,64 | 39,64 | 1.462.100 |
27 mar 2024 | 37,70 | 39,04 | 36,68 | 38,65 | 38,65 | 787.100 |
26 mar 2024 | 37,86 | 39,15 | 37,42 | 37,45 | 37,45 | 776.800 |
25 mar 2024 | 39,30 | 40,14 | 37,47 | 37,55 | 37,55 | 642.200 |
22 mar 2024 | 41,32 | 41,47 | 38,89 | 39,34 | 39,34 | 853.400 |
21 mar 2024 | 40,51 | 42,88 | 40,23 | 41,60 | 41,60 | 1.213.200 |
20 mar 2024 | 40,26 | 41,79 | 39,73 | 40,23 | 40,23 | 1.257.900 |
19 mar 2024 | 37,40 | 42,24 | 37,15 | 39,95 | 39,95 | 3.076.100 |
18 mar 2024 | 36,46 | 36,79 | 35,00 | 35,47 | 35,47 | 978.200 |
15 mar 2024 | 35,92 | 37,37 | 35,56 | 36,38 | 36,38 | 4.020.800 |
14 mar 2024 | 36,21 | 37,00 | 34,86 | 35,89 | 35,89 | 1.415.200 |
13 mar 2024 | 36,44 | 37,52 | 36,05 | 36,61 | 36,61 | 868.700 |
12 mar 2024 | 36,34 | 37,51 | 35,61 | 36,45 | 36,45 | 1.015.300 |
11 mar 2024 | 35,72 | 37,20 | 35,29 | 35,38 | 35,38 | 1.185.400 |
08 mar 2024 | 37,52 | 38,12 | 35,52 | 35,93 | 35,93 | 1.332.100 |
07 mar 2024 | 38,91 | 39,27 | 36,71 | 37,00 | 37,00 | 1.043.100 |
06 mar 2024 | 38,30 | 38,74 | 37,78 | 38,55 | 38,55 | 719.700 |
05 mar 2024 | 36,40 | 38,02 | 36,26 | 37,47 | 37,47 | 1.747.800 |
04 mar 2024 | 36,60 | 37,03 | 35,01 | 36,66 | 36,66 | 1.248.700 |
01 mar 2024 | 35,45 | 36,57 | 35,27 | 36,00 | 36,00 | 994.900 |
29 feb 2024 | 35,63 | 35,63 | 34,62 | 35,22 | 35,22 | 749.300 |
28 feb 2024 | 35,67 | 36,16 | 34,62 | 34,92 | 34,92 | 605.600 |
27 feb 2024 | 35,01 | 36,70 | 34,99 | 35,96 | 35,96 | 1.191.100 |
26 feb 2024 | 33,92 | 34,93 | 33,72 | 34,75 | 34,75 | 786.400 |
23 feb 2024 | 33,19 | 33,99 | 32,38 | 33,92 | 33,92 | 785.700 |
22 feb 2024 | 30,89 | 33,48 | 30,59 | 33,11 | 33,11 | 1.079.000 |
21 feb 2024 | 30,38 | 30,76 | 29,56 | 30,39 | 30,39 | 529.400 |
20 feb 2024 | 31,14 | 31,48 | 29,80 | 30,51 | 30,51 | 1.399.400 |
16 feb 2024 | 29,74 | 32,13 | 29,48 | 31,26 | 31,26 | 1.479.900 |
15 feb 2024 | 30,25 | 30,77 | 29,31 | 29,88 | 29,88 | 641.500 |
14 feb 2024 | 29,33 | 29,94 | 28,69 | 29,13 | 29,13 | 862.600 |
13 feb 2024 | 28,90 | 29,98 | 28,41 | 28,77 | 28,77 | 966.400 |
12 feb 2024 | 29,25 | 30,65 | 29,17 | 30,38 | 30,38 | 1.922.500 |
09 feb 2024 | 28,70 | 29,66 | 28,04 | 29,04 | 29,04 | 1.812.600 |
08 feb 2024 | 27,17 | 28,60 | 27,10 | 28,41 | 28,41 | 1.641.900 |
07 feb 2024 | 26,62 | 27,42 | 26,09 | 27,10 | 27,10 | 912.000 |
06 feb 2024 | 27,32 | 27,52 | 26,16 | 26,52 | 26,52 | 756.300 |
05 feb 2024 | 27,52 | 27,78 | 26,34 | 27,45 | 27,45 | 703.800 |
02 feb 2024 | 27,96 | 28,36 | 27,44 | 27,69 | 27,69 | 584.700 |
01 feb 2024 | 26,84 | 28,44 | 26,50 | 27,98 | 27,98 | 1.377.200 |
31 gen 2024 | 25,67 | 27,12 | 25,37 | 26,61 | 26,61 | 1.412.800 |
30 gen 2024 | 25,73 | 26,14 | 24,68 | 25,73 | 25,73 | 1.778.100 |
29 gen 2024 | 25,12 | 26,23 | 24,56 | 26,10 | 26,10 | 2.277.400 |
26 gen 2024 | 22,44 | 25,34 | 21,92 | 25,12 | 25,12 | 4.403.900 |
25 gen 2024 | 18,86 | 22,00 | 18,86 | 21,74 | 21,74 | 2.943.600 |
24 gen 2024 | 19,78 | 19,79 | 18,56 | 18,56 | 18,56 | 430.600 |
23 gen 2024 | 20,00 | 20,27 | 19,29 | 19,48 | 19,48 | 365.100 |
22 gen 2024 | 20,02 | 20,32 | 19,81 | 19,86 | 19,86 | 411.700 |
19 gen 2024 | 19,52 | 19,90 | 19,26 | 19,84 | 19,84 | 483.800 |
18 gen 2024 | 20,54 | 20,80 | 19,11 | 19,35 | 19,35 | 350.700 |
17 gen 2024 | 20,24 | 20,42 | 19,70 | 20,33 | 20,33 | 556.600 |
16 gen 2024 | 20,34 | 20,74 | 19,47 | 20,63 | 20,63 | 953.800 |
12 gen 2024 | 19,89 | 20,57 | 19,75 | 20,45 | 20,45 | 866.700 |
11 gen 2024 | 19,91 | 20,24 | 19,45 | 19,66 | 19,66 | 986.300 |
10 gen 2024 | 19,85 | 20,31 | 19,65 | 19,97 | 19,97 | 829.800 |
09 gen 2024 | 18,77 | 19,65 | 18,62 | 19,50 | 19,50 | 433.100 |
08 gen 2024 | 17,80 | 18,90 | 17,58 | 18,81 | 18,81 | 376.700 |
05 gen 2024 | 18,03 | 18,33 | 17,32 | 17,75 | 17,75 | 564.100 |
04 gen 2024 | 18,58 | 18,78 | 18,26 | 18,33 | 18,33 | 390.600 |
03 gen 2024 | 18,83 | 19,07 | 18,45 | 18,50 | 18,50 | 380.700 |
02 gen 2024 | 18,81 | 19,48 | 18,63 | 19,00 | 19,00 | 599.400 |
29 dic 2023 | 19,65 | 19,65 | 18,93 | 19,06 | 19,06 | 1.129.500 |
28 dic 2023 | 19,97 | 20,24 | 19,27 | 19,56 | 19,56 | 912.300 |
27 dic 2023 | 20,30 | 20,48 | 19,74 | 19,92 | 19,92 | 707.600 |
26 dic 2023 | 19,88 | 20,51 | 19,57 | 20,22 | 20,22 | 405.500 |
22 dic 2023 | 20,18 | 20,94 | 19,14 | 19,42 | 19,42 | 813.500 |
21 dic 2023 | 19,42 | 19,91 | 18,84 | 19,73 | 19,73 | 255.900 |
20 dic 2023 | 19,82 | 19,94 | 18,93 | 18,96 | 18,96 | 679.900 |
19 dic 2023 | 19,10 | 20,05 | 18,93 | 19,94 | 19,94 | 704.300 |
18 dic 2023 | 18,90 | 19,03 | 17,58 | 18,92 | 18,92 | 661.300 |
15 dic 2023 | 19,22 | 19,27 | 18,50 | 18,90 | 18,90 | 2.866.700 |
14 dic 2023 | 18,96 | 19,17 | 18,07 | 18,88 | 18,88 | 1.422.100 |
13 dic 2023 | 17,29 | 18,98 | 17,15 | 18,81 | 18,81 | 1.115.400 |
12 dic 2023 | 17,40 | 17,64 | 16,77 | 17,32 | 17,32 | 832.400 |
11 dic 2023 | 17,03 | 17,75 | 16,84 | 17,28 | 17,28 | 841.300 |
*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...