Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 23,83 | 23,88 | 23,77 | 23,77 | 23,77 | 6.890.400 |
20 giu 2024 | 23,90 | 23,95 | 23,84 | 23,85 | 23,85 | 7.602.200 |
18 giu 2024 | 24,20 | 24,34 | 24,20 | 24,31 | 24,31 | 1.420.600 |
17 giu 2024 | 24,31 | 24,31 | 24,19 | 24,25 | 24,25 | 1.380.900 |
14 giu 2024 | 24,18 | 24,24 | 24,14 | 24,23 | 24,23 | 4.729.700 |
13 giu 2024 | 24,08 | 24,13 | 24,01 | 24,03 | 24,03 | 3.086.700 |
12 giu 2024 | 24,23 | 24,31 | 24,22 | 24,24 | 24,24 | 2.991.400 |
11 giu 2024 | 24,11 | 24,17 | 24,08 | 24,12 | 24,12 | 6.970.600 |
10 giu 2024 | 24,31 | 24,32 | 24,25 | 24,30 | 24,30 | 2.289.300 |
07 giu 2024 | 24,32 | 24,35 | 24,24 | 24,25 | 24,25 | 3.748.600 |
06 giu 2024 | 24,55 | 24,56 | 24,48 | 24,53 | 24,53 | 1.925.300 |
05 giu 2024 | 24,54 | 24,61 | 24,51 | 24,53 | 24,53 | 1.443.400 |
04 giu 2024 | 24,70 | 24,75 | 24,64 | 24,72 | 24,72 | 2.922.800 |
03 giu 2024 | 24,39 | 24,47 | 24,37 | 24,43 | 24,43 | 2.581.600 |
31 mag 2024 | 24,42 | 24,42 | 24,31 | 24,37 | 24,37 | 3.952.300 |
30 mag 2024 | 24,54 | 24,63 | 24,52 | 24,60 | 24,60 | 3.247.300 |
29 mag 2024 | 24,56 | 24,61 | 24,53 | 24,58 | 24,58 | 3.253.700 |
28 mag 2024 | 24,58 | 24,61 | 24,52 | 24,58 | 24,58 | 4.511.200 |
24 mag 2024 | 24,63 | 24,63 | 24,55 | 24,56 | 24,56 | 4.882.600 |
23 mag 2024 | 24,93 | 24,95 | 24,71 | 24,73 | 24,73 | 8.739.100 |
22 mag 2024 | 25,23 | 25,23 | 25,16 | 25,20 | 25,20 | 3.779.200 |
21 mag 2024 | 25,19 | 25,21 | 25,14 | 25,15 | 25,15 | 3.924.000 |
20 mag 2024 | 25,29 | 25,33 | 25,25 | 25,25 | 25,25 | 5.290.000 |
17 mag 2024 | 25,36 | 25,49 | 25,35 | 25,45 | 25,45 | 8.329.000 |
16 mag 2024 | 25,06 | 25,12 | 25,02 | 25,07 | 25,07 | 6.060.000 |
15 mag 2024 | 25,03 | 25,09 | 24,97 | 25,06 | 25,06 | 4.393.300 |
14 mag 2024 | 25,08 | 25,11 | 25,06 | 25,08 | 25,08 | 2.297.200 |
13 mag 2024 | 25,16 | 25,23 | 25,15 | 25,16 | 25,16 | 3.728.000 |
10 mag 2024 | 25,23 | 25,25 | 25,14 | 25,17 | 25,17 | 3.408.000 |
09 mag 2024 | 25,24 | 25,33 | 25,21 | 25,32 | 25,32 | 5.534.400 |
08 mag 2024 | 24,86 | 24,96 | 24,84 | 24,93 | 24,93 | 1.735.300 |
07 mag 2024 | 25,16 | 25,19 | 25,12 | 25,16 | 25,16 | 2.189.100 |
06 mag 2024 | 25,35 | 25,36 | 25,23 | 25,23 | 25,23 | 3.461.000 |
03 mag 2024 | 25,43 | 25,45 | 25,32 | 25,38 | 25,38 | 5.139.900 |
02 mag 2024 | 24,97 | 25,36 | 24,97 | 25,33 | 25,33 | 5.626.300 |
01 mag 2024 | 24,63 | 24,78 | 24,63 | 24,67 | 24,67 | 1.993.300 |
30 apr 2024 | 24,66 | 24,70 | 24,62 | 24,64 | 24,64 | 6.253.800 |
29 apr 2024 | 24,80 | 24,94 | 24,79 | 24,93 | 24,93 | 3.773.200 |
26 apr 2024 | 24,46 | 24,53 | 24,46 | 24,52 | 24,52 | 3.545.100 |
25 apr 2024 | 24,02 | 24,15 | 23,99 | 24,14 | 24,14 | 1.366.600 |
24 apr 2024 | 24,02 | 24,02 | 23,94 | 23,99 | 23,99 | 4.131.200 |
23 apr 2024 | 23,94 | 24,00 | 23,92 | 24,00 | 24,00 | 11.536.500 |
22 apr 2024 | 24,10 | 24,20 | 24,10 | 24,17 | 24,17 | 1.757.400 |
19 apr 2024 | 24,22 | 24,31 | 24,21 | 24,30 | 24,30 | 5.115.000 |
18 apr 2024 | 24,36 | 24,46 | 24,36 | 24,38 | 24,38 | 2.499.700 |
17 apr 2024 | 24,37 | 24,42 | 24,28 | 24,35 | 24,35 | 5.750.700 |
16 apr 2024 | 23,91 | 24,01 | 23,87 | 23,97 | 23,97 | 4.056.400 |
15 apr 2024 | 24,21 | 24,24 | 24,12 | 24,17 | 24,17 | 4.132.800 |
12 apr 2024 | 23,70 | 23,70 | 23,58 | 23,59 | 23,59 | 2.910.900 |
11 apr 2024 | 23,95 | 23,98 | 23,85 | 23,94 | 23,94 | 4.163.900 |
10 apr 2024 | 23,81 | 23,87 | 23,79 | 23,84 | 23,84 | 2.493.600 |
09 apr 2024 | 24,22 | 24,28 | 24,19 | 24,26 | 24,26 | 1.649.000 |
08 apr 2024 | 24,30 | 24,33 | 24,20 | 24,23 | 24,23 | 8.018.500 |
05 apr 2024 | 24,43 | 24,44 | 24,35 | 24,40 | 24,40 | 2.398.500 |
04 apr 2024 | 24,61 | 24,64 | 24,49 | 24,51 | 24,51 | 2.372.600 |
03 apr 2024 | 24,42 | 24,53 | 24,39 | 24,49 | 24,49 | 1.897.800 |
02 apr 2024 | 24,44 | 24,55 | 24,44 | 24,51 | 24,51 | 3.823.300 |
01 apr 2024 | 24,50 | 24,58 | 24,47 | 24,53 | 24,53 | 2.340.900 |
28 mar 2024 | 24,10 | 24,16 | 24,06 | 24,07 | 24,07 | 3.308.200 |
27 mar 2024 | 23,88 | 23,97 | 23,86 | 23,95 | 23,95 | 2.056.800 |
26 mar 2024 | 24,22 | 24,22 | 24,18 | 24,20 | 24,20 | 1.094.300 |
25 mar 2024 | 24,11 | 24,18 | 24,10 | 24,14 | 24,14 | 1.408.400 |
22 mar 2024 | 24,16 | 24,21 | 24,14 | 24,14 | 24,14 | 1.875.000 |
21 mar 2024 | 24,56 | 24,62 | 24,52 | 24,53 | 24,53 | 2.188.500 |
20 mar 2024 | 24,65 | 24,75 | 24,64 | 24,70 | 24,70 | 1.802.200 |
19 mar 2024 | 24,70 | 24,70 | 24,61 | 24,64 | 24,64 | 2.084.900 |
18 mar 2024 | 24,84 | 24,85 | 24,76 | 24,79 | 24,79 | 2.687.900 |
15 mar 2024 | 24,68 | 24,68 | 24,57 | 24,61 | 24,61 | 2.150.600 |
14 mar 2024 | 24,55 | 24,55 | 24,43 | 24,46 | 24,46 | 2.251.000 |
13 mar 2024 | 24,62 | 24,71 | 24,60 | 24,60 | 24,60 | 1.493.700 |
12 mar 2024 | 24,86 | 24,86 | 24,73 | 24,79 | 24,79 | 8.333.100 |
11 mar 2024 | 24,73 | 24,91 | 24,73 | 24,89 | 24,89 | 9.698.100 |
08 mar 2024 | 24,30 | 24,39 | 24,30 | 24,34 | 24,34 | 2.095.400 |
07 mar 2024 | 24,23 | 24,32 | 24,22 | 24,29 | 24,29 | 1.758.800 |
06 mar 2024 | 24,42 | 24,45 | 24,36 | 24,41 | 24,41 | 4.613.300 |
05 mar 2024 | 24,37 | 24,44 | 24,31 | 24,33 | 24,33 | 5.025.600 |
04 mar 2024 | 24,13 | 24,27 | 24,13 | 24,24 | 24,24 | 5.600.600 |
01 mar 2024 | 24,15 | 24,30 | 24,15 | 24,29 | 24,29 | 3.621.200 |
29 feb 2024 | 24,06 | 24,07 | 23,98 | 24,01 | 24,01 | 3.256.300 |
28 feb 2024 | 23,72 | 23,72 | 23,61 | 23,64 | 23,64 | 3.824.500 |
27 feb 2024 | 24,07 | 24,09 | 24,01 | 24,01 | 24,01 | 2.371.000 |
26 feb 2024 | 23,73 | 23,78 | 23,69 | 23,72 | 23,72 | 2.967.600 |
23 feb 2024 | 23,96 | 24,06 | 23,92 | 24,02 | 24,02 | 7.685.300 |
22 feb 2024 | 23,91 | 23,97 | 23,86 | 23,90 | 23,90 | 3.608.900 |
21 feb 2024 | 23,82 | 23,89 | 23,71 | 23,73 | 23,73 | 8.388.000 |
20 feb 2024 | 23,56 | 23,59 | 23,43 | 23,44 | 23,44 | 2.879.000 |
16 feb 2024 | 23,32 | 23,54 | 23,32 | 23,49 | 23,49 | 7.848.800 |
15 feb 2024 | 23,12 | 23,18 | 23,09 | 23,14 | 23,14 | 1.794.800 |
14 feb 2024 | 23,08 | 23,08 | 22,96 | 23,03 | 23,03 | 2.151.100 |
13 feb 2024 | 23,14 | 23,21 | 22,99 | 23,01 | 23,01 | 3.382.900 |
12 feb 2024 | 22,99 | 23,21 | 22,99 | 23,14 | 23,14 | 1.656.100 |
09 feb 2024 | 22,85 | 22,96 | 22,80 | 22,94 | 22,94 | 1.791.300 |
08 feb 2024 | 22,97 | 23,01 | 22,88 | 22,98 | 22,98 | 4.905.200 |
07 feb 2024 | 22,93 | 23,03 | 22,92 | 23,00 | 23,00 | 3.360.600 |
06 feb 2024 | 22,80 | 22,88 | 22,72 | 22,88 | 22,88 | 6.604.900 |
05 feb 2024 | 21,73 | 21,94 | 21,73 | 21,93 | 21,93 | 4.629.600 |
02 feb 2024 | 21,68 | 21,69 | 21,56 | 21,61 | 21,61 | 6.496.600 |
01 feb 2024 | 22,17 | 22,21 | 22,13 | 22,18 | 22,18 | 1.701.500 |
31 gen 2024 | 22,19 | 22,36 | 22,10 | 22,15 | 22,15 | 7.768.500 |
30 gen 2024 | 22,32 | 22,35 | 22,24 | 22,29 | 22,29 | 3.420.100 |
*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...