Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 19,27 | 19,34 | 18,73 | 18,90 | 18,90 | 1.806.729 |
01 mag 2024 | 19,50 | 19,67 | 18,99 | 19,00 | 19,00 | 1.525.900 |
30 apr 2024 | 20,07 | 20,09 | 19,48 | 19,49 | 19,49 | 2.286.900 |
29 apr 2024 | 20,22 | 20,50 | 20,17 | 20,28 | 20,28 | 1.178.400 |
26 apr 2024 | 20,43 | 20,58 | 19,94 | 20,08 | 20,08 | 1.338.300 |
25 apr 2024 | 20,72 | 20,78 | 20,26 | 20,37 | 20,37 | 1.268.400 |
24 apr 2024 | 21,19 | 21,33 | 20,98 | 21,03 | 21,03 | 1.428.500 |
23 apr 2024 | 20,47 | 21,24 | 20,43 | 21,16 | 21,16 | 1.561.300 |
22 apr 2024 | 20,32 | 20,56 | 20,11 | 20,42 | 20,42 | 977.900 |
19 apr 2024 | 19,57 | 20,23 | 19,56 | 20,14 | 20,14 | 1.308.400 |
18 apr 2024 | 19,81 | 19,92 | 19,55 | 19,58 | 19,58 | 1.246.100 |
17 apr 2024 | 19,98 | 20,22 | 19,72 | 19,79 | 19,79 | 1.418.900 |
16 apr 2024 | 20,00 | 20,23 | 19,91 | 19,98 | 19,98 | 1.430.900 |
15 apr 2024 | 20,37 | 20,52 | 20,00 | 20,11 | 20,11 | 1.782.900 |
12 apr 2024 | 21,02 | 21,07 | 20,15 | 20,30 | 20,30 | 1.710.600 |
11 apr 2024 | 21,28 | 21,34 | 20,90 | 21,21 | 21,21 | 2.014.500 |
10 apr 2024 | 21,61 | 21,61 | 21,07 | 21,16 | 21,16 | 1.629.900 |
09 apr 2024 | 20,99 | 22,15 | 20,94 | 22,09 | 22,09 | 2.763.000 |
08 apr 2024 | 20,60 | 21,00 | 20,60 | 20,87 | 20,87 | 933.600 |
05 apr 2024 | 20,86 | 20,89 | 20,43 | 20,46 | 20,46 | 1.300.700 |
04 apr 2024 | 21,37 | 21,37 | 20,83 | 20,90 | 20,90 | 1.129.700 |
03 apr 2024 | 20,96 | 21,23 | 20,90 | 21,13 | 21,13 | 1.761.200 |
02 apr 2024 | 20,89 | 21,07 | 20,79 | 21,06 | 21,06 | 1.507.300 |
01 apr 2024 | 21,19 | 21,21 | 20,89 | 21,03 | 21,03 | 1.769.500 |
28 mar 2024 | 21,18 | 21,39 | 21,08 | 21,21 | 21,21 | 1.371.300 |
27 mar 2024 | 20,81 | 21,16 | 20,72 | 21,06 | 21,06 | 1.607.600 |
26 mar 2024 | 20,83 | 20,89 | 20,61 | 20,64 | 20,64 | 1.031.100 |
25 mar 2024 | 20,50 | 20,86 | 20,50 | 20,62 | 20,62 | 1.421.400 |
22 mar 2024 | 21,05 | 21,08 | 20,32 | 20,45 | 20,45 | 1.956.400 |
21 mar 2024 | 21,18 | 21,29 | 20,80 | 21,02 | 21,02 | 2.338.000 |
20 mar 2024 | 20,83 | 21,22 | 20,62 | 21,22 | 21,22 | 1.550.600 |
19 mar 2024 | 20,50 | 20,86 | 20,50 | 20,86 | 20,86 | 1.883.100 |
18 mar 2024 | 20,52 | 20,84 | 20,26 | 20,70 | 20,70 | 2.284.700 |
15 mar 2024 | 20,37 | 20,79 | 20,35 | 20,64 | 20,64 | 10.280.500 |
14 mar 2024 | 20,78 | 20,82 | 20,31 | 20,51 | 20,51 | 1.729.700 |
13 mar 2024 | 21,08 | 21,27 | 20,62 | 20,74 | 20,74 | 3.296.800 |
12 mar 2024 | 21,16 | 21,17 | 20,84 | 21,10 | 21,10 | 2.034.200 |
11 mar 2024 | 20,75 | 21,27 | 20,66 | 21,00 | 21,00 | 2.139.000 |
08 mar 2024 | 20,49 | 21,06 | 20,49 | 20,86 | 20,86 | 2.736.800 |
07 mar 2024 | 20,51 | 20,67 | 20,01 | 20,43 | 20,43 | 2.668.000 |
06 mar 2024 | 20,40 | 20,55 | 20,14 | 20,38 | 20,38 | 2.540.200 |
05 mar 2024 | 20,48 | 20,65 | 20,04 | 20,20 | 20,20 | 3.209.300 |
04 mar 2024 | 21,68 | 21,82 | 20,71 | 20,73 | 20,73 | 3.047.700 |
01 mar 2024 | 21,88 | 21,91 | 21,48 | 21,69 | 21,69 | 3.245.100 |
29 feb 2024 | 21,73 | 22,00 | 21,67 | 21,86 | 21,86 | 4.553.700 |
28 feb 2024 | 21,71 | 21,90 | 21,55 | 21,57 | 21,57 | 1.458.900 |
27 feb 2024 | 21,74 | 21,88 | 21,49 | 21,84 | 21,84 | 4.977.500 |
26 feb 2024 | 21,11 | 21,70 | 21,10 | 21,59 | 21,59 | 5.729.100 |
23 feb 2024 | 21,32 | 21,47 | 21,17 | 21,32 | 21,32 | 1.642.600 |
22 feb 2024 | 20,58 | 21,26 | 20,43 | 21,24 | 21,24 | 2.793.600 |
21 feb 2024 | 20,71 | 20,89 | 20,21 | 20,36 | 20,36 | 3.527.600 |
20 feb 2024 | 21,36 | 21,48 | 20,71 | 20,84 | 20,84 | 3.223.400 |
16 feb 2024 | 21,97 | 22,70 | 21,70 | 21,72 | 21,72 | 4.491.100 |
15 feb 2024 | 21,69 | 22,21 | 21,59 | 22,17 | 22,17 | 2.364.900 |
14 feb 2024 | 22,02 | 22,03 | 21,45 | 21,48 | 21,48 | 2.665.900 |
13 feb 2024 | 21,86 | 22,25 | 21,44 | 21,76 | 21,76 | 3.410.800 |
12 feb 2024 | 22,06 | 22,57 | 22,06 | 22,49 | 22,49 | 2.697.900 |
09 feb 2024 | 22,04 | 22,54 | 21,94 | 22,11 | 22,11 | 3.472.600 |
08 feb 2024 | 21,36 | 22,46 | 21,16 | 22,05 | 22,05 | 5.688.700 |
07 feb 2024 | 21,30 | 21,61 | 21,15 | 21,37 | 21,37 | 2.010.100 |
06 feb 2024 | 21,26 | 21,40 | 21,14 | 21,35 | 21,35 | 2.611.200 |
05 feb 2024 | 21,61 | 21,84 | 20,95 | 21,24 | 21,24 | 2.708.200 |
02 feb 2024 | 22,02 | 22,27 | 20,29 | 21,67 | 21,67 | 4.617.800 |
01 feb 2024 | 21,91 | 22,08 | 21,63 | 21,65 | 21,65 | 4.330.300 |
31 gen 2024 | 22,68 | 22,69 | 21,76 | 21,80 | 21,80 | 3.617.900 |
30 gen 2024 | 23,09 | 23,22 | 22,71 | 22,74 | 22,74 | 2.224.800 |
29 gen 2024 | 23,25 | 23,40 | 23,09 | 23,16 | 23,16 | 2.125.200 |
26 gen 2024 | 23,32 | 23,51 | 23,04 | 23,23 | 23,23 | 3.787.200 |
25 gen 2024 | 23,18 | 23,45 | 23,10 | 23,19 | 23,19 | 2.677.200 |
24 gen 2024 | 22,64 | 23,25 | 22,64 | 22,76 | 22,76 | 2.663.800 |
23 gen 2024 | 23,54 | 23,72 | 23,06 | 23,10 | 23,10 | 1.569.200 |
22 gen 2024 | 23,24 | 23,48 | 23,17 | 23,29 | 23,29 | 1.907.100 |
19 gen 2024 | 22,90 | 23,11 | 22,80 | 23,00 | 23,00 | 1.791.300 |
18 gen 2024 | 22,46 | 22,86 | 22,31 | 22,81 | 22,81 | 2.275.500 |
17 gen 2024 | 22,45 | 22,73 | 22,25 | 22,41 | 22,41 | 3.164.500 |
16 gen 2024 | 23,83 | 24,01 | 23,37 | 23,59 | 23,59 | 1.645.700 |
12 gen 2024 | 23,98 | 24,48 | 23,87 | 24,19 | 24,19 | 1.688.400 |
11 gen 2024 | 23,30 | 23,73 | 23,11 | 23,73 | 23,73 | 1.513.100 |
10 gen 2024 | 23,01 | 23,34 | 22,91 | 23,28 | 23,28 | 1.077.100 |
09 gen 2024 | 22,96 | 23,29 | 22,89 | 23,11 | 23,11 | 1.879.300 |
08 gen 2024 | 22,58 | 23,31 | 22,52 | 23,23 | 23,23 | 1.616.800 |
05 gen 2024 | 22,28 | 22,97 | 22,27 | 22,53 | 22,53 | 2.497.300 |
04 gen 2024 | 22,62 | 22,68 | 22,26 | 22,27 | 22,27 | 1.627.600 |
03 gen 2024 | 22,50 | 22,75 | 22,25 | 22,49 | 22,49 | 1.718.400 |
02 gen 2024 | 22,70 | 23,06 | 22,65 | 22,83 | 22,83 | 1.622.100 |
29 dic 2023 | 22,96 | 23,15 | 22,78 | 22,87 | 22,87 | 1.433.300 |
28 dic 2023 | 22,72 | 23,07 | 22,72 | 23,04 | 23,04 | 1.228.700 |
27 dic 2023 | 22,97 | 23,01 | 22,82 | 22,85 | 22,85 | 1.322.800 |
26 dic 2023 | 22,81 | 23,15 | 22,78 | 22,99 | 22,99 | 1.568.000 |
22 dic 2023 | 22,60 | 23,11 | 22,60 | 22,82 | 22,82 | 2.146.000 |
21 dic 2023 | 22,08 | 22,84 | 22,08 | 22,60 | 22,60 | 3.877.300 |
20 dic 2023 | 24,63 | 24,65 | 21,96 | 21,99 | 21,99 | 6.083.500 |
19 dic 2023 | 24,67 | 25,09 | 24,56 | 25,03 | 25,03 | 2.569.200 |
18 dic 2023 | 24,69 | 24,84 | 24,46 | 24,58 | 24,58 | 2.155.500 |
15 dic 2023 | 24,89 | 25,05 | 24,47 | 24,72 | 24,72 | 16.167.000 |
14 dic 2023 | 24,42 | 25,14 | 24,41 | 24,97 | 24,97 | 3.945.300 |
13 dic 2023 | 23,38 | 24,08 | 23,24 | 23,97 | 23,97 | 2.421.500 |
12 dic 2023 | 23,61 | 23,72 | 23,37 | 23,44 | 23,44 | 2.637.600 |
11 dic 2023 | 23,75 | 23,89 | 23,68 | 23,73 | 23,73 | 2.260.600 |
08 dic 2023 | 23,68 | 23,98 | 23,58 | 23,76 | 23,76 | 1.844.300 |
*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...