Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 33,00 | 33,21 | 31,53 | 31,79 | 31,79 | 553.900 |
14 giu 2024 | 33,00 | 33,40 | 32,64 | 33,07 | 33,07 | 579.600 |
13 giu 2024 | 33,01 | 34,09 | 32,93 | 33,69 | 33,69 | 568.000 |
12 giu 2024 | 32,53 | 34,74 | 32,26 | 33,01 | 33,01 | 1.816.800 |
11 giu 2024 | 31,03 | 31,86 | 30,78 | 30,96 | 30,96 | 674.000 |
10 giu 2024 | 30,51 | 31,56 | 29,75 | 31,50 | 31,50 | 1.037.800 |
07 giu 2024 | 32,08 | 32,72 | 30,57 | 30,94 | 30,94 | 718.700 |
06 giu 2024 | 32,85 | 33,06 | 31,97 | 32,51 | 32,51 | 513.500 |
05 giu 2024 | 31,62 | 32,94 | 31,14 | 32,89 | 32,89 | 819.800 |
04 giu 2024 | 31,43 | 31,72 | 30,37 | 31,41 | 31,41 | 915.300 |
03 giu 2024 | 32,12 | 32,32 | 30,77 | 31,41 | 31,41 | 1.032.700 |
31 mag 2024 | 31,25 | 32,04 | 30,94 | 31,88 | 31,88 | 1.655.900 |
30 mag 2024 | 31,42 | 32,06 | 30,79 | 31,20 | 31,20 | 2.005.800 |
29 mag 2024 | 29,57 | 31,39 | 29,41 | 31,08 | 31,08 | 1.359.100 |
28 mag 2024 | 31,51 | 31,92 | 29,47 | 30,01 | 30,01 | 2.237.000 |
24 mag 2024 | 31,52 | 32,03 | 30,87 | 31,22 | 31,22 | 958.300 |
23 mag 2024 | 31,95 | 32,06 | 30,93 | 31,25 | 31,25 | 2.640.400 |
22 mag 2024 | 31,63 | 32,39 | 30,23 | 31,53 | 31,53 | 6.693.200 |
21 mag 2024 | 35,66 | 35,98 | 32,14 | 32,63 | 32,63 | 2.278.800 |
20 mag 2024 | 31,70 | 35,66 | 30,61 | 35,38 | 35,38 | 4.597.900 |
17 mag 2024 | 28,30 | 28,37 | 27,04 | 27,68 | 27,68 | 1.318.200 |
16 mag 2024 | 27,23 | 29,09 | 27,06 | 28,75 | 28,75 | 1.120.600 |
15 mag 2024 | 28,69 | 29,88 | 28,38 | 29,38 | 29,38 | 1.011.700 |
14 mag 2024 | 26,91 | 28,43 | 26,47 | 28,16 | 28,16 | 650.200 |
13 mag 2024 | 26,31 | 28,00 | 26,22 | 26,62 | 26,62 | 959.600 |
10 mag 2024 | 25,96 | 26,48 | 25,07 | 26,00 | 26,00 | 538.800 |
09 mag 2024 | 25,80 | 26,43 | 25,70 | 25,95 | 25,95 | 1.008.500 |
08 mag 2024 | 25,41 | 25,70 | 24,93 | 25,69 | 25,69 | 464.300 |
07 mag 2024 | 26,14 | 26,39 | 25,37 | 25,65 | 25,65 | 496.800 |
06 mag 2024 | 26,34 | 26,55 | 25,40 | 26,25 | 26,25 | 646.600 |
03 mag 2024 | 26,00 | 27,31 | 25,87 | 26,08 | 26,08 | 761.900 |
02 mag 2024 | 26,34 | 27,11 | 24,79 | 26,00 | 26,00 | 935.700 |
01 mag 2024 | 25,21 | 27,29 | 25,21 | 25,83 | 25,83 | 1.351.400 |
30 apr 2024 | 26,44 | 26,44 | 25,02 | 25,31 | 25,31 | 586.900 |
29 apr 2024 | 24,85 | 25,87 | 24,85 | 25,46 | 25,46 | 603.400 |
26 apr 2024 | 23,79 | 25,12 | 23,50 | 24,73 | 24,73 | 616.900 |
25 apr 2024 | 24,26 | 24,48 | 23,16 | 23,69 | 23,69 | 705.900 |
24 apr 2024 | 25,63 | 25,92 | 24,93 | 24,98 | 24,98 | 915.700 |
23 apr 2024 | 25,22 | 26,33 | 24,83 | 25,44 | 25,44 | 807.700 |
22 apr 2024 | 24,28 | 25,19 | 23,59 | 24,87 | 24,87 | 713.300 |
19 apr 2024 | 23,53 | 24,21 | 23,11 | 23,86 | 23,86 | 973.300 |
18 apr 2024 | 24,68 | 25,29 | 23,54 | 23,65 | 23,65 | 976.400 |
17 apr 2024 | 25,09 | 25,23 | 24,34 | 24,82 | 24,82 | 801.900 |
16 apr 2024 | 25,19 | 25,76 | 24,61 | 24,63 | 24,63 | 928.900 |
15 apr 2024 | 26,14 | 26,67 | 25,21 | 25,44 | 25,44 | 662.800 |
12 apr 2024 | 27,14 | 27,52 | 25,54 | 25,85 | 25,85 | 652.600 |
11 apr 2024 | 27,32 | 27,80 | 26,56 | 27,38 | 27,38 | 737.100 |
10 apr 2024 | 26,20 | 27,66 | 26,04 | 26,83 | 26,83 | 946.100 |
09 apr 2024 | 26,89 | 27,43 | 26,72 | 27,23 | 27,23 | 668.400 |
08 apr 2024 | 26,44 | 27,16 | 25,89 | 26,90 | 26,90 | 757.200 |
05 apr 2024 | 26,30 | 27,39 | 25,81 | 26,44 | 26,44 | 1.037.400 |
04 apr 2024 | 28,90 | 29,00 | 26,30 | 26,45 | 26,45 | 1.642.000 |
03 apr 2024 | 27,65 | 28,95 | 27,63 | 28,76 | 28,76 | 835.400 |
02 apr 2024 | 27,08 | 28,05 | 26,34 | 27,84 | 27,84 | 978.100 |
01 apr 2024 | 28,31 | 28,79 | 27,11 | 28,00 | 28,00 | 1.185.600 |
28 mar 2024 | 28,51 | 29,00 | 27,27 | 28,39 | 28,39 | 1.321.800 |
27 mar 2024 | 27,29 | 29,80 | 26,81 | 28,50 | 28,50 | 2.461.600 |
26 mar 2024 | 26,28 | 26,86 | 25,70 | 26,78 | 26,78 | 943.500 |
25 mar 2024 | 24,50 | 27,20 | 23,56 | 26,06 | 26,06 | 3.306.200 |
22 mar 2024 | 29,35 | 29,59 | 28,03 | 28,24 | 28,24 | 539.900 |
21 mar 2024 | 28,24 | 29,58 | 27,67 | 29,18 | 29,18 | 1.046.500 |
20 mar 2024 | 27,36 | 27,96 | 26,89 | 27,91 | 27,91 | 1.049.600 |
19 mar 2024 | 26,08 | 27,81 | 26,08 | 27,52 | 27,52 | 714.900 |
18 mar 2024 | 27,57 | 28,26 | 26,16 | 26,28 | 26,28 | 2.325.000 |
15 mar 2024 | 26,43 | 28,57 | 26,40 | 27,99 | 27,99 | 4.802.900 |
14 mar 2024 | 27,61 | 28,03 | 25,99 | 26,68 | 26,68 | 1.277.800 |
13 mar 2024 | 27,17 | 29,08 | 27,17 | 27,77 | 27,77 | 1.437.800 |
12 mar 2024 | 25,35 | 27,13 | 25,21 | 27,10 | 27,10 | 1.598.000 |
11 mar 2024 | 24,99 | 26,25 | 24,77 | 25,55 | 25,55 | 1.258.000 |
08 mar 2024 | 26,50 | 27,58 | 24,97 | 25,16 | 25,16 | 1.843.800 |
07 mar 2024 | 26,37 | 26,89 | 25,14 | 26,44 | 26,44 | 4.925.000 |
06 mar 2024 | 26,99 | 27,15 | 25,97 | 26,78 | 26,78 | 1.150.800 |
05 mar 2024 | 27,66 | 28,10 | 25,47 | 25,87 | 25,87 | 1.190.100 |
04 mar 2024 | 29,84 | 29,84 | 26,79 | 27,71 | 27,71 | 1.475.200 |
01 mar 2024 | 27,36 | 30,27 | 27,26 | 29,13 | 29,13 | 2.231.200 |
29 feb 2024 | 25,66 | 27,61 | 25,30 | 26,90 | 26,90 | 2.560.900 |
28 feb 2024 | 24,42 | 25,28 | 23,92 | 24,98 | 24,98 | 1.756.900 |
27 feb 2024 | 24,48 | 24,78 | 23,55 | 24,60 | 24,60 | 1.722.300 |
26 feb 2024 | 22,75 | 24,04 | 22,51 | 24,04 | 24,04 | 1.113.800 |
23 feb 2024 | 22,45 | 22,92 | 22,15 | 22,79 | 22,79 | 798.700 |
22 feb 2024 | 22,50 | 23,19 | 22,16 | 22,41 | 22,41 | 1.005.900 |
21 feb 2024 | 22,55 | 23,39 | 21,70 | 22,55 | 22,55 | 1.106.600 |
20 feb 2024 | 24,01 | 24,01 | 22,09 | 22,74 | 22,74 | 1.099.000 |
16 feb 2024 | 23,54 | 23,55 | 22,86 | 22,91 | 22,91 | 875.900 |
15 feb 2024 | 24,23 | 24,60 | 23,39 | 23,60 | 23,60 | 1.106.000 |
14 feb 2024 | 23,60 | 24,23 | 23,10 | 24,19 | 24,19 | 980.700 |
13 feb 2024 | 23,21 | 23,98 | 22,51 | 23,11 | 23,11 | 948.500 |
12 feb 2024 | 23,44 | 25,22 | 23,37 | 24,31 | 24,31 | 1.593.100 |
09 feb 2024 | 22,90 | 24,92 | 22,84 | 24,01 | 24,01 | 1.019.000 |
08 feb 2024 | 21,48 | 22,85 | 21,47 | 22,73 | 22,73 | 722.700 |
07 feb 2024 | 21,90 | 22,49 | 21,23 | 21,44 | 21,44 | 807.600 |
06 feb 2024 | 22,00 | 22,23 | 21,18 | 21,94 | 21,94 | 578.500 |
05 feb 2024 | 21,01 | 21,98 | 20,80 | 21,88 | 21,88 | 567.800 |
02 feb 2024 | 22,09 | 22,22 | 20,40 | 21,04 | 21,04 | 1.745.100 |
01 feb 2024 | 21,45 | 22,65 | 21,06 | 22,06 | 22,06 | 2.183.800 |
31 gen 2024 | 21,11 | 22,10 | 20,61 | 21,40 | 21,40 | 1.106.100 |
30 gen 2024 | 20,70 | 22,72 | 20,38 | 21,18 | 21,18 | 1.983.000 |
29 gen 2024 | 20,80 | 21,24 | 20,08 | 20,90 | 20,90 | 1.452.700 |
26 gen 2024 | 18,00 | 25,50 | 17,27 | 21,16 | 21,16 | 5.763.200 |
25 gen 2024 | 17,30 | 17,93 | 16,97 | 17,90 | 17,90 | 1.017.800 |
*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...