Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 32,13 | 32,25 | 29,91 | 31,97 | 31,97 | 2.911.755 |
25 apr 2024 | 34,55 | 34,70 | 32,73 | 32,92 | 32,92 | 4.918.490 |
24 apr 2024 | 35,44 | 35,75 | 33,99 | 34,55 | 34,55 | 6.201.927 |
23 apr 2024 | 34,53 | 35,59 | 32,61 | 35,44 | 35,44 | 5.426.903 |
22 apr 2024 | 35,36 | 35,54 | 33,95 | 34,53 | 34,53 | 5.851.073 |
21 apr 2024 | 33,48 | 35,49 | 33,13 | 35,36 | 35,36 | 6.969.152 |
20 apr 2024 | 33,86 | 34,13 | 30,56 | 33,48 | 33,48 | 13.846.625 |
19 apr 2024 | 32,98 | 34,08 | 31,87 | 33,86 | 33,86 | 10.981.092 |
18 apr 2024 | 34,87 | 34,89 | 29,67 | 32,98 | 32,98 | 8.790.897 |
17 apr 2024 | 34,64 | 36,93 | 33,66 | 34,87 | 34,87 | 20.154.149 |
16 apr 2024 | 36,12 | 36,70 | 34,25 | 34,64 | 34,64 | 10.624.918 |
15 apr 2024 | 33,80 | 36,27 | 31,53 | 36,12 | 36,12 | 16.489.820 |
14 apr 2024 | 38,82 | 40,01 | 30,36 | 33,80 | 33,80 | 24.056.800 |
13 apr 2024 | 42,34 | 42,44 | 37,88 | 38,82 | 38,82 | 11.889.909 |
12 apr 2024 | 43,30 | 43,32 | 41,91 | 42,34 | 42,34 | 7.113.847 |
11 apr 2024 | 43,66 | 43,73 | 41,12 | 43,30 | 43,30 | 12.463.224 |
10 apr 2024 | 45,66 | 45,75 | 43,13 | 43,66 | 43,66 | 16.997.749 |
09 apr 2024 | 45,33 | 45,78 | 43,86 | 45,66 | 45,66 | 27.518.612 |
08 apr 2024 | 46,10 | 46,23 | 44,56 | 45,33 | 45,33 | 18.173.135 |
07 apr 2024 | 44,06 | 46,10 | 44,06 | 46,10 | 46,10 | 34.610.961 |
06 apr 2024 | 44,48 | 46,04 | 42,82 | 44,06 | 44,06 | 34.276.334 |
05 apr 2024 | 42,52 | 44,81 | 41,44 | 44,48 | 44,48 | 31.849.763 |
04 apr 2024 | 42,72 | 43,40 | 40,41 | 42,52 | 42,52 | 26.908.094 |
03 apr 2024 | 46,19 | 46,25 | 41,33 | 42,72 | 42,72 | 32.517.241 |
02 apr 2024 | 48,23 | 48,73 | 44,76 | 46,19 | 46,19 | 40.287.094 |
01 apr 2024 | 46,76 | 48,31 | 45,38 | 48,23 | 48,23 | 28.665.095 |
31 mar 2024 | 48,20 | 49,02 | 46,49 | 46,76 | 46,76 | 34.364.576 |
30 mar 2024 | 46,31 | 49,48 | 45,72 | 48,20 | 48,20 | 98.066.693 |
29 mar 2024 | 46,40 | 46,69 | 44,25 | 46,31 | 46,31 | 41.985.475 |
28 mar 2024 | 45,02 | 46,42 | 41,54 | 46,40 | 46,40 | 63.444.144 |
27 mar 2024 | 45,00 | 46,33 | 44,24 | 45,02 | 45,02 | 45.657.523 |
26 mar 2024 | 44,74 | 45,63 | 43,59 | 45,00 | 45,00 | 41.359.948 |
25 mar 2024 | 42,69 | 44,91 | 41,81 | 44,74 | 44,74 | 44.635.799 |
24 mar 2024 | 41,17 | 44,75 | 39,92 | 42,69 | 42,69 | 42.714.876 |
23 mar 2024 | 41,42 | 42,93 | 39,19 | 41,17 | 41,17 | 29.096.539 |
22 mar 2024 | 41,87 | 44,17 | 40,82 | 41,42 | 41,42 | 51.655.618 |
21 mar 2024 | 38,20 | 42,49 | 34,69 | 41,87 | 41,87 | 58.333.771 |
20 mar 2024 | 42,43 | 43,19 | 36,27 | 38,20 | 38,20 | 41.879.172 |
19 mar 2024 | 45,21 | 45,22 | 41,21 | 42,43 | 42,43 | 21.898.079 |
18 mar 2024 | 43,56 | 45,52 | 40,52 | 45,21 | 45,21 | 50.306.470 |
17 mar 2024 | 44,90 | 48,49 | 40,63 | 43,56 | 43,56 | 104.303.467 |
16 mar 2024 | 47,65 | 49,28 | 40,70 | 44,90 | 44,90 | 77.559.078 |
15 mar 2024 | 48,88 | 49,79 | 44,97 | 47,65 | 47,65 | 57.669.737 |
14 mar 2024 | 49,17 | 49,57 | 47,85 | 48,88 | 48,88 | 38.075.329 |
13 mar 2024 | 50,70 | 50,70 | 47,96 | 49,17 | 49,17 | 41.023.036 |
12 mar 2024 | 49,49 | 51,57 | 44,96 | 50,70 | 50,70 | 169.034.365 |
11 mar 2024 | 52,06 | 55,31 | 49,05 | 49,49 | 49,49 | 216.818.368 |
10 mar 2024 | 55,34 | 63,82 | 48,63 | 52,06 | 52,06 | 486.607.321 |
09 mar 2024 | 46,53 | 55,35 | 45,70 | 55,34 | 55,34 | 223.775.407 |
08 mar 2024 | 39,52 | 49,18 | 37,28 | 46,53 | 46,53 | 203.808.418 |
07 mar 2024 | 35,84 | 40,28 | 32,83 | 39,52 | 39,52 | 54.345.185 |
06 mar 2024 | 37,76 | 38,91 | 32,26 | 35,84 | 35,84 | 112.482.354 |
05 mar 2024 | 35,26 | 38,31 | 34,49 | 37,57 | 37,57 | 160.932.599 |
04 mar 2024 | 33,09 | 39,30 | 31,40 | 35,29 | 35,29 | 320.751.377 |
03 mar 2024 | 26,86 | 34,39 | 26,74 | 33,16 | 33,16 | 174.297.106 |
02 mar 2024 | 26,18 | 26,88 | 25,99 | 26,86 | 26,86 | 22.087.174 |
01 mar 2024 | 26,74 | 27,96 | 25,86 | 26,21 | 26,21 | 65.855.838 |
29 feb 2024 | 24,99 | 27,25 | 23,84 | 26,63 | 26,63 | 71.272.564 |
28 feb 2024 | 24,02 | 25,65 | 24,02 | 24,97 | 24,97 | 60.809.969 |
27 feb 2024 | 23,13 | 24,54 | 22,27 | 24,01 | 24,01 | 15.316.147 |
26 feb 2024 | 22,80 | 23,17 | 22,35 | 23,13 | 23,13 | 5.135.398 |
25 feb 2024 | 22,47 | 22,82 | 22,14 | 22,77 | 22,77 | 4.664.255 |
24 feb 2024 | 22,80 | 22,86 | 21,96 | 22,46 | 22,46 | 4.671.852 |
23 feb 2024 | 22,96 | 22,95 | 22,27 | 22,79 | 22,79 | 6.025.989 |
22 feb 2024 | 23,50 | 23,74 | 22,29 | 22,99 | 22,99 | 7.903.110 |
21 feb 2024 | 23,86 | 23,97 | 23,20 | 23,50 | 23,50 | 9.260.874 |
20 feb 2024 | 22,72 | 23,97 | 22,69 | 23,87 | 23,87 | 9.237.233 |
19 feb 2024 | 23,61 | 23,82 | 22,75 | 23,59 | 23,59 | 6.388.372 |
18 feb 2024 | 24,31 | 24,31 | 22,77 | 23,64 | 23,64 | 12.645.440 |
17 feb 2024 | 24,68 | 24,81 | 24,07 | 24,32 | 24,32 | 13.069.521 |
16 feb 2024 | 24,73 | 25,21 | 24,26 | 24,55 | 24,55 | 29.336.132 |
15 feb 2024 | 23,77 | 24,77 | 23,25 | 24,71 | 24,71 | 24.572.128 |
14 feb 2024 | 23,82 | 24,87 | 23,19 | 23,79 | 23,79 | 40.572.803 |
13 feb 2024 | 23,30 | 23,87 | 22,77 | 23,77 | 23,77 | 17.933.503 |
12 feb 2024 | 22,79 | 23,72 | 22,45 | 23,30 | 23,30 | 28.996.010 |
11 feb 2024 | 23,06 | 23,31 | 22,26 | 22,75 | 22,75 | 13.536.849 |
10 feb 2024 | 22,37 | 24,07 | 22,28 | 23,03 | 23,03 | 41.870.998 |
09 feb 2024 | 21,33 | 22,62 | 21,28 | 22,38 | 22,38 | 22.563.367 |
08 feb 2024 | 21,06 | 21,40 | 20,43 | 21,30 | 21,30 | 4.558.312 |
07 feb 2024 | 21,04 | 21,35 | 20,55 | 21,06 | 21,06 | 5.153.152 |
06 feb 2024 | 20,92 | 21,39 | 20,62 | 21,03 | 21,03 | 5.589.734 |
05 feb 2024 | 21,34 | 21,37 | 20,90 | 20,93 | 20,93 | 3.303.666 |
04 feb 2024 | 21,28 | 22,11 | 21,10 | 21,34 | 21,34 | 10.793.124 |
03 feb 2024 | 21,08 | 21,41 | 20,85 | 21,28 | 21,28 | 4.238.694 |
02 feb 2024 | 21,34 | 21,37 | 20,65 | 21,08 | 21,08 | 5.957.833 |
01 feb 2024 | 22,36 | 22,47 | 21,07 | 21,33 | 21,33 | 9.586.595 |
31 gen 2024 | 22,63 | 22,88 | 22,10 | 22,38 | 22,38 | 14.232.627 |
30 gen 2024 | 21,78 | 22,65 | 21,38 | 22,63 | 22,63 | 9.215.799 |
29 gen 2024 | 22,42 | 22,75 | 21,48 | 21,77 | 21,77 | 19.892.803 |
28 gen 2024 | 20,97 | 22,90 | 20,97 | 22,36 | 22,36 | 43.098.863 |
27 gen 2024 | 19,84 | 20,94 | 19,46 | 20,94 | 20,94 | 9.373.096 |
26 gen 2024 | 20,19 | 20,24 | 19,44 | 19,83 | 19,83 | 4.720.578 |
25 gen 2024 | 20,53 | 20,53 | 19,64 | 20,20 | 20,20 | 6.053.355 |
24 gen 2024 | 20,18 | 20,65 | 18,87 | 20,49 | 20,49 | 11.874.324 |
23 gen 2024 | 22,02 | 22,02 | 20,17 | 20,18 | 20,18 | 9.833.537 |
22 gen 2024 | 21,23 | 22,78 | 21,10 | 21,95 | 21,95 | 17.739.233 |
21 gen 2024 | 21,89 | 21,92 | 20,84 | 21,23 | 21,23 | 5.257.697 |
20 gen 2024 | 21,58 | 21,98 | 20,38 | 21,86 | 21,86 | 12.666.490 |
19 gen 2024 | 22,95 | 23,23 | 21,28 | 21,58 | 21,58 | 15.705.580 |
18 gen 2024 | 23,95 | 23,95 | 22,70 | 22,95 | 22,95 | 9.923.839 |
*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...