Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 26,73 | 28,98 | 26,70 | 28,15 | 28,15 | 1.533.900 |
27 mar 2024 | 26,33 | 26,84 | 26,06 | 26,71 | 26,71 | 1.700.200 |
26 mar 2024 | 26,96 | 27,26 | 26,16 | 26,34 | 26,34 | 940.600 |
25 mar 2024 | 27,48 | 27,98 | 26,33 | 26,59 | 26,59 | 1.062.800 |
22 mar 2024 | 26,63 | 27,97 | 26,02 | 27,47 | 27,47 | 1.927.600 |
21 mar 2024 | 27,15 | 27,63 | 26,32 | 26,81 | 26,81 | 1.749.900 |
20 mar 2024 | 25,77 | 27,13 | 25,47 | 27,08 | 27,08 | 1.266.200 |
19 mar 2024 | 25,87 | 26,44 | 25,56 | 26,23 | 26,23 | 785.000 |
18 mar 2024 | 27,04 | 27,33 | 26,14 | 26,20 | 26,20 | 1.192.900 |
15 mar 2024 | 26,59 | 27,19 | 26,13 | 26,69 | 26,69 | 1.856.000 |
14 mar 2024 | 28,97 | 29,00 | 26,90 | 27,11 | 27,11 | 1.687.300 |
13 mar 2024 | 29,19 | 29,39 | 28,11 | 29,21 | 29,21 | 1.583.600 |
12 mar 2024 | 28,43 | 30,03 | 27,95 | 29,41 | 29,41 | 2.534.900 |
11 mar 2024 | 29,08 | 29,81 | 27,49 | 28,92 | 28,92 | 3.455.600 |
08 mar 2024 | 26,03 | 28,33 | 26,00 | 28,05 | 28,05 | 2.791.900 |
07 mar 2024 | 24,50 | 25,99 | 23,91 | 25,86 | 25,86 | 2.632.800 |
06 mar 2024 | 23,04 | 24,47 | 22,93 | 24,30 | 24,30 | 2.023.600 |
05 mar 2024 | 22,44 | 23,59 | 22,00 | 22,49 | 22,49 | 1.605.100 |
04 mar 2024 | 23,30 | 23,47 | 22,64 | 22,93 | 22,93 | 1.558.900 |
01 mar 2024 | 21,48 | 23,41 | 21,16 | 22,89 | 22,89 | 1.824.500 |
29 feb 2024 | 21,24 | 22,72 | 20,71 | 21,28 | 21,28 | 8.750.000 |
28 feb 2024 | 20,80 | 21,40 | 19,50 | 20,86 | 20,86 | 1.830.900 |
27 feb 2024 | 19,18 | 20,03 | 19,06 | 19,49 | 19,49 | 1.324.500 |
26 feb 2024 | 18,53 | 19,12 | 18,42 | 19,07 | 19,07 | 706.500 |
23 feb 2024 | 18,21 | 18,69 | 17,81 | 18,50 | 18,50 | 826.000 |
22 feb 2024 | 19,05 | 19,05 | 18,08 | 18,24 | 18,24 | 979.400 |
21 feb 2024 | 18,83 | 19,04 | 18,31 | 18,50 | 18,50 | 1.147.500 |
20 feb 2024 | 19,35 | 19,35 | 18,42 | 19,09 | 19,09 | 883.900 |
16 feb 2024 | 19,25 | 19,97 | 19,22 | 19,62 | 19,62 | 943.900 |
15 feb 2024 | 19,21 | 19,60 | 19,06 | 19,27 | 19,27 | 665.800 |
14 feb 2024 | 18,88 | 19,20 | 18,50 | 19,04 | 19,04 | 701.900 |
13 feb 2024 | 19,22 | 19,60 | 18,39 | 18,55 | 18,55 | 772.200 |
12 feb 2024 | 19,94 | 20,59 | 19,81 | 20,08 | 20,08 | 1.045.800 |
09 feb 2024 | 19,66 | 20,05 | 19,13 | 19,83 | 19,83 | 700.100 |
08 feb 2024 | 19,34 | 19,61 | 19,17 | 19,50 | 19,50 | 991.300 |
07 feb 2024 | 18,25 | 19,83 | 18,25 | 19,40 | 19,40 | 1.232.900 |
06 feb 2024 | 18,63 | 18,95 | 17,94 | 18,15 | 18,15 | 1.142.300 |
05 feb 2024 | 17,50 | 17,86 | 17,30 | 17,79 | 17,79 | 1.445.400 |
02 feb 2024 | 17,87 | 17,99 | 17,48 | 17,85 | 17,85 | 1.146.300 |
01 feb 2024 | 18,42 | 18,59 | 17,96 | 18,18 | 18,18 | 1.008.400 |
31 gen 2024 | 18,52 | 18,77 | 18,05 | 18,05 | 18,05 | 964.800 |
30 gen 2024 | 18,71 | 19,14 | 18,32 | 18,46 | 18,46 | 647.100 |
29 gen 2024 | 18,96 | 19,10 | 18,31 | 19,02 | 19,02 | 1.041.200 |
26 gen 2024 | 19,64 | 19,78 | 19,17 | 19,18 | 19,18 | 611.300 |
25 gen 2024 | 19,76 | 20,26 | 19,35 | 19,66 | 19,66 | 950.700 |
24 gen 2024 | 21,53 | 21,55 | 19,62 | 19,63 | 19,63 | 1.332.100 |
23 gen 2024 | 21,00 | 22,23 | 20,44 | 20,96 | 20,96 | 1.338.300 |
22 gen 2024 | 20,04 | 20,62 | 19,52 | 20,09 | 20,09 | 1.100.300 |
19 gen 2024 | 21,11 | 21,34 | 20,20 | 20,38 | 20,38 | 1.064.500 |
18 gen 2024 | 21,19 | 21,55 | 21,01 | 21,27 | 21,27 | 1.075.700 |
17 gen 2024 | 20,34 | 20,97 | 20,26 | 20,70 | 20,70 | 1.044.200 |
16 gen 2024 | 22,69 | 23,15 | 21,30 | 21,39 | 21,39 | 1.249.500 |
12 gen 2024 | 22,92 | 23,66 | 22,74 | 22,88 | 22,88 | 715.500 |
11 gen 2024 | 23,20 | 23,24 | 22,63 | 22,70 | 22,70 | 618.200 |
10 gen 2024 | 23,09 | 23,36 | 22,44 | 22,91 | 22,91 | 671.900 |
09 gen 2024 | 22,98 | 23,25 | 22,49 | 23,15 | 23,15 | 1.084.200 |
08 gen 2024 | 23,40 | 23,87 | 23,05 | 23,21 | 23,21 | 1.118.500 |
05 gen 2024 | 23,51 | 23,84 | 23,22 | 23,61 | 23,61 | 768.600 |
04 gen 2024 | 24,09 | 24,40 | 23,55 | 23,60 | 23,60 | 592.200 |
03 gen 2024 | 24,83 | 24,91 | 23,75 | 24,28 | 24,28 | 768.200 |
02 gen 2024 | 26,00 | 26,18 | 24,89 | 25,18 | 25,18 | 794.400 |
29 dic 2023 | 26,60 | 26,83 | 26,08 | 26,60 | 26,60 | 1.011.300 |
28 dic 2023 | 26,41 | 27,66 | 26,22 | 26,55 | 26,55 | 1.192.700 |
27 dic 2023 | 25,66 | 25,84 | 25,44 | 25,64 | 25,64 | 643.200 |
26 dic 2023 | 24,51 | 25,87 | 24,50 | 25,41 | 25,41 | 836.100 |
22 dic 2023 | 24,98 | 25,27 | 24,78 | 25,00 | 25,00 | 1.004.000 |
21 dic 2023 | 23,93 | 25,40 | 23,73 | 25,33 | 25,33 | 921.200 |
20 dic 2023 | 24,09 | 24,72 | 23,25 | 23,27 | 23,27 | 1.480.300 |
19 dic 2023 | 23,42 | 24,32 | 23,40 | 24,32 | 24,32 | 1.579.200 |
18 dic 2023 | 23,58 | 23,97 | 23,09 | 23,34 | 23,34 | 1.255.100 |
15 dic 2023 | 23,50 | 24,49 | 23,40 | 23,73 | 23,73 | 2.627.900 |
14 dic 2023 | 22,96 | 23,70 | 22,71 | 23,03 | 23,03 | 1.988.500 |
13 dic 2023 | 22,00 | 22,50 | 21,48 | 22,36 | 22,36 | 2.488.500 |
12 dic 2023 | 23,20 | 23,21 | 21,97 | 22,11 | 22,11 | 805.700 |
11 dic 2023 | 23,01 | 23,53 | 22,83 | 23,19 | 23,19 | 719.600 |
08 dic 2023 | 23,04 | 23,85 | 22,82 | 23,11 | 23,11 | 751.700 |
07 dic 2023 | 23,00 | 23,57 | 22,63 | 23,17 | 23,17 | 1.585.200 |
06 dic 2023 | 23,97 | 24,45 | 22,95 | 22,96 | 22,96 | 1.385.700 |
05 dic 2023 | 24,22 | 24,39 | 23,67 | 23,72 | 23,72 | 834.300 |
04 dic 2023 | 24,50 | 25,12 | 24,23 | 24,65 | 24,65 | 834.700 |
01 dic 2023 | 23,41 | 24,89 | 23,40 | 24,78 | 24,78 | 1.666.300 |
30 nov 2023 | 24,45 | 24,53 | 23,54 | 23,66 | 23,66 | 1.527.700 |
29 nov 2023 | 24,03 | 24,75 | 24,00 | 24,28 | 24,28 | 1.557.000 |
28 nov 2023 | 24,63 | 24,72 | 23,22 | 24,01 | 24,01 | 1.925.200 |
27 nov 2023 | 25,74 | 25,74 | 24,42 | 24,83 | 24,83 | 1.363.100 |
24 nov 2023 | 26,01 | 26,23 | 25,89 | 25,97 | 25,97 | 303.100 |
22 nov 2023 | 26,31 | 26,50 | 25,86 | 26,32 | 26,32 | 608.500 |
21 nov 2023 | 26,89 | 26,90 | 25,81 | 26,10 | 26,10 | 686.100 |
20 nov 2023 | 27,32 | 27,36 | 26,92 | 27,16 | 27,16 | 559.600 |
17 nov 2023 | 27,43 | 27,77 | 26,78 | 26,98 | 26,98 | 471.200 |
16 nov 2023 | 28,03 | 28,49 | 27,19 | 27,81 | 27,81 | 1.142.400 |
15 nov 2023 | 28,28 | 30,01 | 28,28 | 29,00 | 29,00 | 1.447.100 |
14 nov 2023 | 27,92 | 28,62 | 27,92 | 28,56 | 28,56 | 1.309.000 |
13 nov 2023 | 26,69 | 28,08 | 26,62 | 27,54 | 27,54 | 1.358.500 |
10 nov 2023 | 26,14 | 26,95 | 25,89 | 26,88 | 26,88 | 756.100 |
09 nov 2023 | 26,39 | 27,15 | 26,05 | 26,24 | 26,24 | 1.223.100 |
08 nov 2023 | 25,94 | 26,64 | 25,70 | 26,21 | 26,21 | 1.486.200 |
07 nov 2023 | 26,15 | 26,61 | 25,37 | 26,31 | 26,31 | 1.096.600 |
06 nov 2023 | 26,18 | 26,85 | 25,65 | 26,39 | 26,39 | 1.047.900 |
03 nov 2023 | 26,00 | 26,81 | 25,50 | 26,12 | 26,12 | 1.823.000 |
*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...