Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 22,86 | 22,97 | 22,64 | 22,76 | 22,76 | 3.529.300 |
17 apr 2024 | 23,02 | 23,32 | 22,80 | 22,80 | 22,80 | 3.164.600 |
16 apr 2024 | 22,92 | 23,08 | 22,72 | 22,94 | 22,94 | 2.654.000 |
15 apr 2024 | 23,09 | 23,44 | 22,88 | 22,92 | 22,92 | 3.213.100 |
12 apr 2024 | 23,33 | 23,34 | 22,95 | 22,99 | 22,99 | 3.123.100 |
11 apr 2024 | 23,54 | 23,64 | 23,32 | 23,49 | 23,49 | 2.502.100 |
10 apr 2024 | 23,00 | 23,39 | 22,97 | 23,36 | 23,36 | 2.681.600 |
09 apr 2024 | 23,27 | 23,38 | 23,05 | 23,32 | 23,32 | 3.396.000 |
08 apr 2024 | 23,27 | 23,54 | 23,26 | 23,28 | 23,28 | 2.500.000 |
05 apr 2024 | 23,25 | 23,46 | 23,16 | 23,27 | 23,27 | 2.939.500 |
04 apr 2024 | 23,57 | 23,75 | 23,22 | 23,23 | 23,23 | 4.014.700 |
03 apr 2024 | 23,82 | 23,91 | 23,47 | 23,48 | 23,48 | 3.118.100 |
02 apr 2024 | 24,01 | 24,22 | 23,81 | 23,90 | 23,90 | 3.010.800 |
01 apr 2024 | 24,42 | 24,42 | 24,17 | 24,31 | 24,31 | 2.504.300 |
28 mar 2024 | 24,37 | 24,63 | 24,08 | 24,30 | 24,30 | 3.309.600 |
27 mar 2024 | 24,51 | 24,61 | 24,18 | 24,44 | 24,44 | 3.753.800 |
26 mar 2024 | 24,27 | 24,67 | 24,27 | 24,45 | 24,45 | 3.046.500 |
25 mar 2024 | 24,27 | 24,42 | 24,21 | 24,27 | 24,27 | 2.861.400 |
22 mar 2024 | 24,16 | 24,44 | 24,07 | 24,35 | 24,35 | 3.805.900 |
21 mar 2024 | 24,61 | 24,74 | 24,33 | 24,40 | 24,40 | 3.646.800 |
20 mar 2024 | 24,53 | 24,66 | 24,33 | 24,46 | 24,46 | 4.510.600 |
19 mar 2024 | 23,94 | 24,55 | 23,92 | 24,53 | 24,53 | 4.675.200 |
18 mar 2024 | 24,07 | 24,24 | 23,79 | 23,97 | 23,97 | 4.248.900 |
15 mar 2024 | 23,97 | 24,17 | 23,82 | 23,82 | 23,82 | 9.909.100 |
14 mar 2024 | 23,98 | 24,26 | 23,83 | 24,20 | 24,20 | 4.492.200 |
13 mar 2024 | 23,91 | 24,09 | 23,80 | 24,03 | 24,03 | 3.658.800 |
12 mar 2024 | 23,61 | 24,07 | 23,50 | 23,84 | 23,84 | 4.341.600 |
11 mar 2024 | 23,91 | 23,96 | 23,45 | 23,50 | 23,50 | 5.900.300 |
08 mar 2024 | 24,18 | 24,68 | 24,02 | 24,02 | 24,02 | 3.771.900 |
07 mar 2024 | 23,95 | 24,20 | 23,51 | 24,15 | 24,15 | 4.545.100 |
06 mar 2024 | 24,23 | 24,31 | 23,63 | 23,80 | 23,80 | 4.844.900 |
05 mar 2024 | 23,91 | 24,19 | 23,68 | 23,90 | 23,90 | 4.641.100 |
04 mar 2024 | 24,29 | 24,62 | 24,06 | 24,10 | 24,10 | 4.497.500 |
01 mar 2024 | 24,02 | 24,25 | 23,76 | 24,14 | 24,14 | 4.341.100 |
29 feb 2024 | 24,01 | 24,15 | 23,56 | 23,95 | 23,95 | 7.716.500 |
28 feb 2024 | 23,86 | 24,38 | 23,79 | 23,85 | 23,85 | 4.124.900 |
27 feb 2024 | 23,58 | 24,14 | 23,56 | 23,98 | 23,98 | 5.216.900 |
26 feb 2024 | 24,00 | 24,13 | 23,48 | 23,50 | 23,50 | 6.080.000 |
23 feb 2024 | 23,49 | 24,09 | 23,42 | 24,00 | 24,00 | 4.455.700 |
22 feb 2024 | 24,28 | 24,46 | 23,23 | 23,26 | 23,26 | 7.374.400 |
21 feb 2024 | 23,79 | 24,47 | 23,71 | 23,86 | 23,86 | 6.417.800 |
20 feb 2024 | 24,88 | 25,14 | 23,89 | 24,23 | 24,23 | 11.224.100 |
16 feb 2024 | 27,98 | 27,98 | 24,63 | 25,08 | 25,08 | 21.084.000 |
15 feb 2024 | 32,40 | 32,69 | 32,36 | 32,54 | 32,54 | 4.988.800 |
14 feb 2024 | 32,39 | 33,25 | 32,09 | 32,41 | 32,41 | 2.987.400 |
13 feb 2024 | 31,68 | 32,48 | 31,26 | 32,02 | 32,02 | 3.899.700 |
12 feb 2024 | 33,15 | 33,27 | 32,42 | 32,44 | 32,44 | 2.607.600 |
09 feb 2024 | 32,91 | 33,43 | 32,91 | 33,16 | 33,16 | 3.497.600 |
08 feb 2024 | 33,10 | 33,28 | 32,77 | 32,78 | 32,78 | 2.577.900 |
07 feb 2024 | 32,91 | 33,29 | 32,67 | 32,89 | 32,89 | 3.188.200 |
06 feb 2024 | 32,76 | 33,27 | 32,30 | 32,70 | 32,70 | 2.930.300 |
05 feb 2024 | 32,50 | 32,64 | 32,19 | 32,49 | 32,49 | 1.561.700 |
02 feb 2024 | 32,12 | 32,83 | 32,12 | 32,47 | 32,47 | 2.614.800 |
01 feb 2024 | 31,86 | 32,40 | 31,83 | 32,27 | 32,27 | 2.855.900 |
31 gen 2024 | 32,35 | 32,35 | 31,52 | 31,68 | 31,68 | 2.807.700 |
30 gen 2024 | 32,51 | 32,66 | 32,35 | 32,54 | 32,54 | 2.683.500 |
29 gen 2024 | 32,15 | 32,53 | 32,00 | 32,45 | 32,45 | 2.102.300 |
26 gen 2024 | 32,27 | 32,43 | 32,01 | 32,10 | 32,10 | 1.667.200 |
25 gen 2024 | 32,64 | 32,95 | 32,25 | 32,38 | 32,38 | 2.435.100 |
24 gen 2024 | 32,50 | 32,79 | 32,30 | 32,40 | 32,40 | 2.322.200 |
23 gen 2024 | 32,66 | 32,83 | 32,17 | 32,32 | 32,32 | 2.572.300 |
22 gen 2024 | 32,45 | 32,88 | 32,25 | 32,72 | 32,72 | 5.445.800 |
19 gen 2024 | 31,86 | 32,18 | 31,72 | 32,17 | 32,17 | 2.552.500 |
18 gen 2024 | 31,15 | 31,76 | 31,15 | 31,64 | 31,64 | 2.266.800 |
17 gen 2024 | 31,12 | 31,42 | 30,82 | 31,03 | 31,03 | 3.385.500 |
16 gen 2024 | 31,16 | 31,69 | 30,98 | 31,33 | 31,33 | 3.316.900 |
12 gen 2024 | 31,27 | 31,66 | 31,05 | 31,57 | 31,57 | 3.412.300 |
11 gen 2024 | 30,22 | 31,08 | 30,07 | 31,06 | 31,06 | 4.350.000 |
10 gen 2024 | 29,06 | 30,26 | 29,06 | 30,21 | 30,21 | 1.820.100 |
09 gen 2024 | 29,53 | 29,81 | 29,36 | 29,67 | 29,67 | 3.025.900 |
08 gen 2024 | 29,20 | 29,84 | 29,13 | 29,83 | 29,83 | 2.107.500 |
05 gen 2024 | 28,63 | 29,37 | 28,63 | 29,16 | 29,16 | 2.755.400 |
04 gen 2024 | 28,95 | 29,22 | 28,52 | 28,60 | 28,60 | 3.104.200 |
03 gen 2024 | 28,47 | 29,06 | 28,37 | 29,01 | 29,01 | 3.188.400 |
02 gen 2024 | 29,21 | 29,31 | 28,68 | 28,80 | 28,80 | 2.175.000 |
29 dic 2023 | 29,70 | 29,86 | 29,42 | 29,48 | 29,48 | 1.792.500 |
28 dic 2023 | 30,05 | 30,10 | 29,67 | 29,72 | 29,72 | 2.010.700 |
27 dic 2023 | 30,15 | 30,41 | 30,05 | 30,06 | 30,06 | 1.853.600 |
26 dic 2023 | 30,25 | 30,44 | 30,14 | 30,44 | 30,44 | 1.200.100 |
22 dic 2023 | 30,05 | 30,24 | 30,01 | 30,15 | 30,15 | 1.140.900 |
21 dic 2023 | 30,02 | 30,13 | 29,67 | 29,99 | 29,99 | 2.096.100 |
20 dic 2023 | 29,97 | 30,50 | 29,77 | 29,79 | 29,79 | 2.392.600 |
19 dic 2023 | 30,00 | 30,31 | 29,70 | 30,11 | 30,11 | 2.750.800 |
18 dic 2023 | 29,75 | 30,05 | 29,50 | 29,94 | 29,94 | 2.735.200 |
15 dic 2023 | 29,03 | 29,70 | 28,87 | 29,62 | 29,62 | 5.655.800 |
14 dic 2023 | 29,00 | 29,39 | 28,30 | 28,94 | 28,94 | 4.306.600 |
13 dic 2023 | 28,85 | 29,07 | 28,47 | 28,99 | 28,99 | 3.058.500 |
12 dic 2023 | 27,90 | 28,72 | 27,86 | 28,72 | 28,72 | 2.622.000 |
11 dic 2023 | 27,53 | 27,97 | 27,51 | 27,94 | 27,94 | 3.503.900 |
08 dic 2023 | 27,62 | 27,89 | 27,42 | 27,59 | 27,59 | 2.916.900 |
07 dic 2023 | 27,56 | 27,80 | 27,41 | 27,70 | 27,70 | 2.198.000 |
06 dic 2023 | 28,39 | 28,42 | 27,59 | 27,59 | 27,59 | 3.189.200 |
05 dic 2023 | 28,19 | 28,48 | 28,05 | 28,33 | 28,33 | 2.264.800 |
04 dic 2023 | 28,61 | 28,74 | 28,17 | 28,31 | 28,31 | 2.589.200 |
01 dic 2023 | 28,22 | 28,80 | 27,96 | 28,78 | 28,78 | 3.094.000 |
30 nov 2023 | 28,10 | 28,43 | 27,82 | 28,18 | 28,18 | 8.075.400 |
29 nov 2023 | 28,29 | 28,67 | 28,07 | 28,08 | 28,08 | 2.634.900 |
28 nov 2023 | 28,33 | 28,43 | 28,06 | 28,12 | 28,12 | 2.507.100 |
27 nov 2023 | 28,40 | 28,69 | 28,25 | 28,35 | 28,35 | 2.763.100 |
24 nov 2023 | 28,15 | 28,62 | 28,15 | 28,53 | 28,53 | 1.319.100 |
*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...