Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mar 2021 | 59,21 | 61,75 | 58,87 | 60,75 | 60,75 | 3.052.889 |
02 mar 2021 | 57,64 | 60,04 | 57,36 | 59,24 | 59,24 | 7.496.700 |
01 mar 2021 | 54,32 | 58,61 | 53,67 | 58,18 | 58,18 | 11.154.800 |
26 feb 2021 | 51,61 | 53,53 | 51,12 | 53,03 | 53,03 | 8.963.000 |
25 feb 2021 | 52,64 | 53,55 | 51,06 | 51,32 | 51,32 | 9.490.500 |
24 feb 2021 | 50,80 | 52,24 | 50,57 | 51,86 | 51,86 | 10.824.100 |
23 feb 2021 | 53,82 | 55,01 | 50,12 | 52,95 | 52,95 | 15.094.600 |
22 feb 2021 | 52,13 | 56,02 | 51,64 | 55,29 | 55,29 | 14.043.000 |
19 feb 2021 | 49,84 | 51,43 | 49,77 | 50,79 | 50,79 | 8.666.200 |
18 feb 2021 | 49,36 | 50,69 | 49,12 | 49,71 | 49,71 | 8.189.400 |
17 feb 2021 | 47,08 | 49,46 | 46,83 | 49,36 | 49,36 | 4.604.200 |
16 feb 2021 | 48,06 | 48,50 | 47,24 | 47,35 | 47,35 | 6.878.200 |
12 feb 2021 | 45,79 | 47,89 | 45,47 | 47,80 | 47,80 | 4.107.900 |
11 feb 2021 | 44,69 | 45,60 | 44,45 | 45,55 | 45,55 | 5.030.000 |
10 feb 2021 | 43,76 | 45,28 | 43,30 | 45,07 | 45,07 | 4.433.400 |
09 feb 2021 | 42,90 | 43,54 | 42,35 | 43,50 | 43,50 | 5.513.000 |
08 feb 2021 | 42,58 | 43,34 | 42,33 | 43,25 | 43,25 | 7.198.300 |
05 feb 2021 | 41,02 | 42,77 | 40,44 | 42,67 | 42,67 | 4.876.100 |
04 feb 2021 | 40,72 | 41,26 | 40,20 | 41,11 | 41,11 | 7.120.900 |
03 feb 2021 | 40,54 | 41,31 | 40,08 | 40,81 | 40,81 | 7.654.200 |
02 feb 2021 | 42,30 | 42,48 | 39,98 | 40,08 | 40,08 | 9.692.000 |
01 feb 2021 | 41,05 | 42,26 | 40,32 | 42,12 | 42,12 | 10.409.000 |
29 gen 2021 | 41,86 | 43,81 | 40,06 | 41,42 | 41,42 | 16.444.200 |
28 gen 2021 | 43,58 | 45,20 | 40,48 | 41,02 | 41,02 | 23.705.100 |
27 gen 2021 | 40,44 | 49,94 | 40,44 | 43,87 | 43,87 | 38.255.100 |
26 gen 2021 | 39,47 | 40,97 | 39,31 | 40,72 | 40,72 | 12.857.700 |
25 gen 2021 | 37,70 | 40,23 | 37,49 | 39,00 | 39,00 | 10.922.700 |
22 gen 2021 | 36,71 | 37,62 | 36,00 | 37,49 | 37,49 | 5.867.800 |
21 gen 2021 | 36,50 | 37,11 | 36,27 | 36,88 | 36,88 | 5.372.400 |
20 gen 2021 | 36,33 | 36,61 | 35,84 | 36,44 | 36,44 | 6.943.400 |
19 gen 2021 | 36,17 | 36,84 | 35,69 | 36,15 | 36,15 | 10.095.900 |
15 gen 2021 | 37,24 | 37,92 | 36,64 | 36,76 | 36,76 | 7.690.500 |
14 gen 2021 | 37,04 | 38,44 | 36,32 | 37,25 | 37,25 | 11.860.800 |
13 gen 2021 | 35,22 | 36,86 | 35,02 | 36,69 | 36,69 | 12.090.700 |
12 gen 2021 | 35,23 | 35,62 | 34,90 | 35,30 | 35,30 | 5.855.700 |
11 gen 2021 | 34,34 | 35,27 | 33,70 | 35,13 | 35,13 | 7.103.100 |
08 gen 2021 | 34,36 | 34,68 | 33,37 | 34,63 | 34,63 | 11.310.600 |
07 gen 2021 | 34,37 | 35,11 | 33,95 | 34,40 | 34,40 | 16.015.200 |
06 gen 2021 | 32,42 | 34,46 | 31,88 | 34,25 | 34,25 | 11.881.400 |
05 gen 2021 | 30,43 | 31,73 | 30,39 | 31,52 | 31,52 | 10.031.500 |
04 gen 2021 | 31,07 | 31,07 | 29,77 | 30,63 | 30,63 | 7.537.100 |
31 dic 2020 | 29,90 | 30,33 | 29,70 | 30,09 | 30,09 | 5.191.500 |
30 dic 2020 | 29,69 | 30,01 | 29,45 | 29,81 | 29,81 | 3.191.200 |
29 dic 2020 | 29,57 | 29,80 | 29,18 | 29,69 | 29,69 | 4.271.800 |
28 dic 2020 | 28,71 | 29,47 | 28,31 | 29,45 | 29,45 | 5.020.500 |
24 dic 2020 | 28,29 | 28,73 | 27,97 | 28,57 | 28,57 | 3.471.600 |
23 dic 2020 | 27,40 | 28,46 | 27,32 | 28,26 | 28,26 | 5.542.200 |
22 dic 2020 | 27,56 | 27,62 | 26,92 | 27,21 | 27,21 | 5.403.400 |
21 dic 2020 | 27,36 | 27,60 | 26,87 | 27,37 | 27,37 | 9.440.200 |
18 dic 2020 | 28,00 | 28,51 | 27,37 | 27,80 | 27,80 | 8.319.800 |
17 dic 2020 | 28,79 | 28,89 | 28,21 | 28,74 | 28,74 | 6.260.300 |
16 dic 2020 | 28,66 | 29,02 | 28,40 | 28,79 | 28,79 | 5.955.100 |
15 dic 2020 | 28,84 | 28,84 | 27,91 | 28,72 | 28,72 | 4.314.600 |
14 dic 2020 | 29,12 | 29,18 | 28,43 | 28,65 | 28,65 | 7.387.400 |
11 dic 2020 | 28,65 | 28,98 | 28,50 | 28,93 | 28,93 | 8.342.200 |
10 dic 2020 | 28,21 | 29,05 | 28,10 | 28,79 | 28,79 | 6.368.300 |
09 dic 2020 | 28,18 | 28,63 | 28,14 | 28,50 | 28,50 | 5.417.400 |
08 dic 2020 | 28,47 | 28,85 | 27,82 | 28,09 | 28,09 | 11.304.800 |
07 dic 2020 | 28,29 | 28,81 | 28,04 | 28,80 | 28,80 | 7.088.300 |
04 dic 2020 | 28,34 | 28,78 | 28,16 | 28,48 | 28,48 | 7.208.900 |
03 dic 2020 | 28,79 | 29,20 | 28,05 | 28,24 | 28,24 | 8.932.000 |
02 dic 2020 | 29,21 | 29,22 | 27,14 | 28,37 | 28,37 | 10.500.200 |
01 dic 2020 | 27,39 | 28,16 | 27,14 | 27,68 | 27,68 | 11.279.500 |
30 nov 2020 | 27,27 | 27,41 | 26,72 | 26,91 | 26,91 | 7.719.400 |
27 nov 2020 | 27,19 | 27,66 | 27,12 | 27,48 | 27,48 | 3.959.900 |
25 nov 2020 | 26,90 | 27,35 | 26,72 | 27,30 | 27,30 | 5.946.300 |
24 nov 2020 | 26,99 | 27,38 | 26,78 | 27,20 | 27,20 | 6.544.200 |
23 nov 2020 | 25,80 | 26,63 | 25,57 | 26,50 | 26,50 | 8.470.900 |
20 nov 2020 | 24,90 | 25,58 | 24,75 | 25,49 | 25,49 | 10.031.300 |
19 nov 2020 | 24,14 | 25,19 | 24,14 | 25,03 | 25,03 | 5.849.500 |
18 nov 2020 | 24,32 | 25,05 | 24,10 | 24,50 | 24,50 | 6.499.300 |
17 nov 2020 | 23,59 | 24,57 | 23,47 | 24,30 | 24,30 | 4.434.900 |
16 nov 2020 | 23,70 | 24,37 | 23,62 | 24,07 | 24,07 | 7.796.000 |
13 nov 2020 | 22,02 | 23,46 | 21,93 | 23,12 | 23,12 | 5.139.300 |
12 nov 2020 | 22,46 | 22,50 | 21,57 | 21,80 | 21,80 | 3.520.900 |
11 nov 2020 | 22,89 | 22,95 | 22,36 | 22,44 | 22,44 | 4.366.000 |
10 nov 2020 | 22,12 | 22,99 | 21,96 | 22,92 | 22,92 | 4.378.600 |
09 nov 2020 | 21,86 | 23,08 | 21,69 | 22,12 | 22,12 | 6.480.800 |
06 nov 2020 | 21,37 | 21,42 | 20,47 | 20,93 | 20,93 | 4.866.300 |
05 nov 2020 | 21,12 | 21,59 | 20,63 | 21,43 | 21,43 | 7.766.600 |
04 nov 2020 | 21,00 | 21,06 | 20,21 | 20,53 | 20,53 | 6.833.900 |
03 nov 2020 | 21,39 | 21,80 | 20,98 | 21,12 | 21,12 | 5.467.700 |
02 nov 2020 | 20,78 | 21,25 | 20,02 | 21,12 | 21,12 | 5.148.400 |
30 ott 2020 | 19,81 | 20,24 | 19,67 | 20,24 | 20,24 | 4.915.000 |
29 ott 2020 | 19,13 | 19,84 | 19,07 | 19,74 | 19,74 | 5.898.000 |
28 ott 2020 | 19,80 | 19,97 | 19,20 | 19,27 | 19,27 | 5.059.100 |
27 ott 2020 | 20,39 | 20,48 | 20,09 | 20,10 | 20,10 | 4.401.400 |
26 ott 2020 | 20,93 | 20,98 | 20,28 | 20,52 | 20,52 | 2.916.500 |
23 ott 2020 | 21,43 | 21,43 | 20,72 | 21,10 | 21,10 | 2.149.100 |
22 ott 2020 | 21,09 | 21,38 | 20,77 | 21,18 | 21,18 | 2.905.200 |
21 ott 2020 | 20,11 | 20,82 | 20,01 | 20,72 | 20,72 | 3.812.400 |
20 ott 2020 | 20,48 | 20,49 | 20,13 | 20,25 | 20,25 | 2.815.200 |
19 ott 2020 | 21,16 | 21,20 | 20,13 | 20,20 | 20,20 | 2.728.000 |
16 ott 2020 | 20,89 | 21,16 | 20,56 | 20,96 | 20,96 | 2.750.000 |
15 ott 2020 | 20,84 | 21,03 | 20,54 | 20,97 | 20,97 | 4.019.200 |
14 ott 2020 | 21,65 | 21,76 | 20,89 | 20,93 | 20,93 | 6.082.400 |
13 ott 2020 | 22,26 | 22,44 | 21,46 | 21,57 | 21,57 | 5.107.300 |
12 ott 2020 | 22,17 | 22,42 | 21,91 | 22,34 | 22,34 | 1.877.600 |
09 ott 2020 | 22,85 | 23,05 | 22,23 | 22,24 | 22,24 | 3.039.800 |
08 ott 2020 | 22,33 | 22,79 | 22,28 | 22,77 | 22,77 | 3.097.500 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...