Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 26,43 | 26,43 | 25,55 | 25,70 | 25,70 | 781.961 |
22 mag 2024 | 26,00 | 26,67 | 25,80 | 26,29 | 26,29 | 1.416.900 |
21 mag 2024 | 26,32 | 26,53 | 26,00 | 26,02 | 26,02 | 1.384.100 |
20 mag 2024 | 26,56 | 26,73 | 26,18 | 26,48 | 26,48 | 2.315.400 |
17 mag 2024 | 26,63 | 26,63 | 26,14 | 26,53 | 26,53 | 2.502.500 |
16 mag 2024 | 26,89 | 27,02 | 26,37 | 26,51 | 26,51 | 1.720.500 |
15 mag 2024 | 27,29 | 27,78 | 26,70 | 26,88 | 26,88 | 3.899.900 |
14 mag 2024 | 26,63 | 27,73 | 26,60 | 26,74 | 26,74 | 5.682.300 |
13 mag 2024 | 25,25 | 26,75 | 25,20 | 26,31 | 26,31 | 4.565.400 |
10 mag 2024 | 25,23 | 25,57 | 24,75 | 24,90 | 24,90 | 2.442.100 |
09 mag 2024 | 24,62 | 25,16 | 24,48 | 25,09 | 25,09 | 2.051.800 |
08 mag 2024 | 24,97 | 25,14 | 24,52 | 24,63 | 24,63 | 1.636.100 |
07 mag 2024 | 25,57 | 25,59 | 25,09 | 25,22 | 25,22 | 1.805.300 |
06 mag 2024 | 25,30 | 25,69 | 25,17 | 25,52 | 25,52 | 1.739.800 |
03 mag 2024 | 25,02 | 26,05 | 24,88 | 25,04 | 25,04 | 4.481.700 |
02 mag 2024 | 24,25 | 24,32 | 23,72 | 24,19 | 24,19 | 3.046.300 |
01 mag 2024 | 23,22 | 24,76 | 23,16 | 23,97 | 23,97 | 5.565.000 |
30 apr 2024 | 23,60 | 23,85 | 23,26 | 23,29 | 23,29 | 2.622.200 |
29 apr 2024 | 23,31 | 24,20 | 23,31 | 23,88 | 23,88 | 1.918.900 |
26 apr 2024 | 22,99 | 23,33 | 22,66 | 23,18 | 23,18 | 1.783.100 |
25 apr 2024 | 23,30 | 23,30 | 22,62 | 23,01 | 23,01 | 3.158.300 |
24 apr 2024 | 24,25 | 24,26 | 23,61 | 23,67 | 23,67 | 2.586.700 |
23 apr 2024 | 23,62 | 24,76 | 23,62 | 23,98 | 23,98 | 2.894.300 |
22 apr 2024 | 23,38 | 23,93 | 23,11 | 23,62 | 23,62 | 2.403.100 |
19 apr 2024 | 23,48 | 23,81 | 22,93 | 23,32 | 23,32 | 3.427.600 |
18 apr 2024 | 23,60 | 23,88 | 23,31 | 23,55 | 23,55 | 2.794.100 |
17 apr 2024 | 24,30 | 24,42 | 23,55 | 23,58 | 23,58 | 3.793.500 |
16 apr 2024 | 24,56 | 24,56 | 24,07 | 24,11 | 24,11 | 3.718.900 |
15 apr 2024 | 25,99 | 26,00 | 24,74 | 24,90 | 24,90 | 3.812.400 |
12 apr 2024 | 26,60 | 26,68 | 25,69 | 25,90 | 25,90 | 3.024.600 |
11 apr 2024 | 26,90 | 27,12 | 26,41 | 26,83 | 26,83 | 2.105.400 |
10 apr 2024 | 26,93 | 26,99 | 26,45 | 26,72 | 26,72 | 2.937.900 |
09 apr 2024 | 27,14 | 28,00 | 27,13 | 27,99 | 27,99 | 1.625.300 |
08 apr 2024 | 26,92 | 27,11 | 26,70 | 27,09 | 27,09 | 1.026.400 |
05 apr 2024 | 26,56 | 26,96 | 26,22 | 26,71 | 26,71 | 1.490.200 |
04 apr 2024 | 27,35 | 27,77 | 26,66 | 26,67 | 26,67 | 1.454.800 |
03 apr 2024 | 27,00 | 27,35 | 26,68 | 27,10 | 27,10 | 1.526.700 |
02 apr 2024 | 27,70 | 27,70 | 27,00 | 27,10 | 27,10 | 2.809.600 |
01 apr 2024 | 28,91 | 28,91 | 27,89 | 28,35 | 28,35 | 1.798.100 |
28 mar 2024 | 28,76 | 29,10 | 28,48 | 28,76 | 28,76 | 2.296.000 |
27 mar 2024 | 28,23 | 28,57 | 27,81 | 28,55 | 28,55 | 1.211.400 |
26 mar 2024 | 28,48 | 28,76 | 27,90 | 27,90 | 27,90 | 1.641.300 |
25 mar 2024 | 28,17 | 28,59 | 28,04 | 28,18 | 28,18 | 1.809.900 |
22 mar 2024 | 28,82 | 28,83 | 28,05 | 28,15 | 28,15 | 2.351.200 |
21 mar 2024 | 29,21 | 29,75 | 28,81 | 28,81 | 28,81 | 1.168.100 |
20 mar 2024 | 28,27 | 29,17 | 27,89 | 28,86 | 28,86 | 2.383.700 |
19 mar 2024 | 28,00 | 28,71 | 27,83 | 28,34 | 28,34 | 1.382.000 |
18 mar 2024 | 28,75 | 28,75 | 28,00 | 28,22 | 28,22 | 1.568.300 |
15 mar 2024 | 28,36 | 28,79 | 28,22 | 28,44 | 28,44 | 1.792.700 |
14 mar 2024 | 29,61 | 29,62 | 28,13 | 28,41 | 28,41 | 3.202.300 |
13 mar 2024 | 29,41 | 30,05 | 29,16 | 29,54 | 29,54 | 1.152.300 |
12 mar 2024 | 30,03 | 30,10 | 29,30 | 29,46 | 29,46 | 1.831.700 |
11 mar 2024 | 30,25 | 31,03 | 29,78 | 29,95 | 29,95 | 1.948.600 |
08 mar 2024 | 30,80 | 31,95 | 29,83 | 30,37 | 30,37 | 3.585.500 |
07 mar 2024 | 30,40 | 30,97 | 29,96 | 30,42 | 30,42 | 1.990.400 |
06 mar 2024 | 30,61 | 30,70 | 29,89 | 30,10 | 30,10 | 2.170.500 |
05 mar 2024 | 30,53 | 31,00 | 29,83 | 30,06 | 30,06 | 3.665.100 |
04 mar 2024 | 31,89 | 31,92 | 30,71 | 31,04 | 31,04 | 2.253.100 |
01 mar 2024 | 31,35 | 32,31 | 31,02 | 31,63 | 31,63 | 2.089.900 |
29 feb 2024 | 32,69 | 32,90 | 31,42 | 31,51 | 31,51 | 2.159.200 |
28 feb 2024 | 32,38 | 32,97 | 32,15 | 32,28 | 32,28 | 1.881.000 |
27 feb 2024 | 32,06 | 33,15 | 31,73 | 32,96 | 32,96 | 3.036.100 |
26 feb 2024 | 30,22 | 31,50 | 30,04 | 31,42 | 31,42 | 2.351.600 |
23 feb 2024 | 30,64 | 30,82 | 30,00 | 30,21 | 30,21 | 1.724.900 |
22 feb 2024 | 30,42 | 31,05 | 30,11 | 30,71 | 30,71 | 1.929.900 |
21 feb 2024 | 30,20 | 30,32 | 29,43 | 30,02 | 30,02 | 2.294.000 |
20 feb 2024 | 31,06 | 31,37 | 30,24 | 30,59 | 30,59 | 2.824.900 |
16 feb 2024 | 31,41 | 31,99 | 31,17 | 31,40 | 31,40 | 2.859.300 |
15 feb 2024 | 31,33 | 32,33 | 31,26 | 31,88 | 31,88 | 2.850.100 |
14 feb 2024 | 30,06 | 31,07 | 29,85 | 30,90 | 30,90 | 3.363.500 |
13 feb 2024 | 30,27 | 30,39 | 29,15 | 29,59 | 29,59 | 4.378.200 |
12 feb 2024 | 30,45 | 31,84 | 30,33 | 31,81 | 31,81 | 3.526.800 |
09 feb 2024 | 30,09 | 30,72 | 29,89 | 30,42 | 30,42 | 2.338.700 |
08 feb 2024 | 29,07 | 30,07 | 28,88 | 29,87 | 29,87 | 2.178.800 |
07 feb 2024 | 29,73 | 29,73 | 28,97 | 29,05 | 29,05 | 1.762.800 |
06 feb 2024 | 28,64 | 29,77 | 28,42 | 29,73 | 29,73 | 2.289.000 |
05 feb 2024 | 28,69 | 28,82 | 28,03 | 28,64 | 28,64 | 2.961.600 |
02 feb 2024 | 28,82 | 29,34 | 28,09 | 29,16 | 29,16 | 4.431.100 |
01 feb 2024 | 28,79 | 29,33 | 28,37 | 29,05 | 29,05 | 2.658.000 |
31 gen 2024 | 29,32 | 29,91 | 28,40 | 28,44 | 28,44 | 5.829.500 |
30 gen 2024 | 30,38 | 30,38 | 29,40 | 29,44 | 29,44 | 3.294.900 |
29 gen 2024 | 29,20 | 30,68 | 28,70 | 30,62 | 30,62 | 2.640.500 |
26 gen 2024 | 29,55 | 30,35 | 28,93 | 29,09 | 29,09 | 2.935.200 |
25 gen 2024 | 29,51 | 29,86 | 29,20 | 29,46 | 29,46 | 2.301.300 |
24 gen 2024 | 30,31 | 30,43 | 29,14 | 29,21 | 29,21 | 2.491.400 |
23 gen 2024 | 30,13 | 30,47 | 29,41 | 29,96 | 29,96 | 1.943.800 |
22 gen 2024 | 29,20 | 30,37 | 29,13 | 29,82 | 29,82 | 2.765.500 |
19 gen 2024 | 28,87 | 29,01 | 28,25 | 28,83 | 28,83 | 2.704.200 |
18 gen 2024 | 29,21 | 29,32 | 28,29 | 28,76 | 28,76 | 3.694.000 |
17 gen 2024 | 29,36 | 29,39 | 28,51 | 28,90 | 28,90 | 7.310.200 |
16 gen 2024 | 30,18 | 30,18 | 29,47 | 29,85 | 29,85 | 2.763.700 |
12 gen 2024 | 31,17 | 31,97 | 30,55 | 30,68 | 30,68 | 4.019.700 |
11 gen 2024 | 31,93 | 31,93 | 30,67 | 30,99 | 30,99 | 7.147.800 |
10 gen 2024 | 32,59 | 32,69 | 31,66 | 32,23 | 32,23 | 2.156.200 |
09 gen 2024 | 32,06 | 32,83 | 31,76 | 32,42 | 32,42 | 2.379.400 |
08 gen 2024 | 31,20 | 32,31 | 30,52 | 32,21 | 32,21 | 2.883.900 |
05 gen 2024 | 31,11 | 31,73 | 30,54 | 31,61 | 31,61 | 1.987.700 |
04 gen 2024 | 31,14 | 31,83 | 30,98 | 31,52 | 31,52 | 2.450.000 |
03 gen 2024 | 32,21 | 32,21 | 30,93 | 31,19 | 31,19 | 3.256.900 |
02 gen 2024 | 32,60 | 33,74 | 32,09 | 32,72 | 32,72 | 4.166.400 |
*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...