Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 21,77 | 22,11 | 21,56 | 21,81 | 21,81 | 2.083.547 |
02 mag 2024 | 20,95 | 21,47 | 20,87 | 21,45 | 21,45 | 2.053.300 |
01 mag 2024 | 20,81 | 21,09 | 20,47 | 20,59 | 20,59 | 2.358.100 |
30 apr 2024 | 21,05 | 21,27 | 20,71 | 20,85 | 20,85 | 3.525.200 |
29 apr 2024 | 22,09 | 22,15 | 21,25 | 21,36 | 21,36 | 2.992.200 |
26 apr 2024 | 22,00 | 22,43 | 21,63 | 21,98 | 21,98 | 1.985.600 |
25 apr 2024 | 22,54 | 22,61 | 21,87 | 21,93 | 21,93 | 2.599.900 |
24 apr 2024 | 22,13 | 22,89 | 21,86 | 22,87 | 22,87 | 2.693.400 |
23 apr 2024 | 21,57 | 22,34 | 21,57 | 22,24 | 22,24 | 3.056.100 |
22 apr 2024 | 21,89 | 22,08 | 21,42 | 21,56 | 21,56 | 2.886.000 |
19 apr 2024 | 21,57 | 22,20 | 21,56 | 21,71 | 21,71 | 2.088.300 |
18 apr 2024 | 21,81 | 22,19 | 21,55 | 21,61 | 21,61 | 2.146.500 |
17 apr 2024 | 21,71 | 22,20 | 21,21 | 21,65 | 21,65 | 3.326.600 |
16 apr 2024 | 21,89 | 21,96 | 21,26 | 21,52 | 21,52 | 3.550.800 |
15 apr 2024 | 22,03 | 22,42 | 21,79 | 22,00 | 22,00 | 3.047.300 |
12 apr 2024 | 22,99 | 23,05 | 21,91 | 21,92 | 21,92 | 3.597.600 |
11 apr 2024 | 22,77 | 23,32 | 22,42 | 23,25 | 23,25 | 3.583.900 |
10 apr 2024 | 22,80 | 23,03 | 22,43 | 22,71 | 22,71 | 3.416.500 |
09 apr 2024 | 23,99 | 24,05 | 23,23 | 23,34 | 23,34 | 3.548.900 |
08 apr 2024 | 24,07 | 24,61 | 23,72 | 23,84 | 23,84 | 2.618.400 |
05 apr 2024 | 24,13 | 24,76 | 24,08 | 24,09 | 24,09 | 2.974.900 |
04 apr 2024 | 25,34 | 25,40 | 24,11 | 24,34 | 24,34 | 4.116.500 |
03 apr 2024 | 25,88 | 25,88 | 24,98 | 25,33 | 25,33 | 4.130.300 |
02 apr 2024 | 27,24 | 27,24 | 25,92 | 25,97 | 25,97 | 4.170.900 |
01 apr 2024 | 28,57 | 29,04 | 27,47 | 27,52 | 27,52 | 3.172.100 |
28 mar 2024 | 28,40 | 28,63 | 28,04 | 28,50 | 28,50 | 3.686.900 |
27 mar 2024 | 27,27 | 28,84 | 27,23 | 28,51 | 28,51 | 4.919.600 |
26 mar 2024 | 26,24 | 27,19 | 26,18 | 26,87 | 26,87 | 4.247.900 |
25 mar 2024 | 25,72 | 26,73 | 25,51 | 25,87 | 25,87 | 7.918.200 |
22 mar 2024 | 24,75 | 25,32 | 23,94 | 24,39 | 24,39 | 6.174.400 |
21 mar 2024 | 23,62 | 23,82 | 23,39 | 23,66 | 23,66 | 3.055.600 |
20 mar 2024 | 23,26 | 23,73 | 23,07 | 23,62 | 23,62 | 2.962.900 |
19 mar 2024 | 22,65 | 23,60 | 22,56 | 23,38 | 23,38 | 2.645.100 |
18 mar 2024 | 22,50 | 23,13 | 22,23 | 22,92 | 22,92 | 3.010.600 |
15 mar 2024 | 22,71 | 22,86 | 22,28 | 22,48 | 22,48 | 4.389.900 |
14 mar 2024 | 23,03 | 23,40 | 22,75 | 22,91 | 22,91 | 3.083.200 |
13 mar 2024 | 24,07 | 24,19 | 23,10 | 23,18 | 23,18 | 4.063.900 |
12 mar 2024 | 24,16 | 24,59 | 23,88 | 24,34 | 24,34 | 2.932.700 |
11 mar 2024 | 24,50 | 24,94 | 24,00 | 24,15 | 24,15 | 3.726.100 |
08 mar 2024 | 24,40 | 24,76 | 23,50 | 24,20 | 24,20 | 5.581.300 |
07 mar 2024 | 23,52 | 24,85 | 23,50 | 24,34 | 24,34 | 9.395.000 |
06 mar 2024 | 30,36 | 30,44 | 23,11 | 24,24 | 24,24 | 34.356.800 |
05 mar 2024 | 33,42 | 34,71 | 33,29 | 34,31 | 34,31 | 5.213.000 |
04 mar 2024 | 34,50 | 34,65 | 32,77 | 33,90 | 33,90 | 4.354.900 |
01 mar 2024 | 34,48 | 34,69 | 33,96 | 34,60 | 34,60 | 3.481.000 |
29 feb 2024 | 34,36 | 34,89 | 33,91 | 34,43 | 34,43 | 2.961.200 |
28 feb 2024 | 34,21 | 34,78 | 33,72 | 34,10 | 34,10 | 2.910.700 |
27 feb 2024 | 34,02 | 34,99 | 33,50 | 34,76 | 34,76 | 2.745.800 |
26 feb 2024 | 34,67 | 34,97 | 33,95 | 34,05 | 34,05 | 3.100.600 |
23 feb 2024 | 34,14 | 35,60 | 34,10 | 35,15 | 35,15 | 4.922.800 |
22 feb 2024 | 33,31 | 34,35 | 33,31 | 34,10 | 34,10 | 3.275.400 |
21 feb 2024 | 32,45 | 33,37 | 32,12 | 33,33 | 33,33 | 3.316.900 |
20 feb 2024 | 30,67 | 32,57 | 30,44 | 32,53 | 32,53 | 3.408.700 |
16 feb 2024 | 30,70 | 31,39 | 30,26 | 30,87 | 30,87 | 2.037.100 |
15 feb 2024 | 30,34 | 31,65 | 30,04 | 31,21 | 31,21 | 2.782.700 |
14 feb 2024 | 30,73 | 30,87 | 29,64 | 30,02 | 30,02 | 2.999.200 |
13 feb 2024 | 29,47 | 30,65 | 29,00 | 30,13 | 30,13 | 3.701.600 |
12 feb 2024 | 29,61 | 31,09 | 29,48 | 31,02 | 31,02 | 2.950.900 |
09 feb 2024 | 29,10 | 29,63 | 28,92 | 29,36 | 29,36 | 1.369.400 |
08 feb 2024 | 28,66 | 29,39 | 28,64 | 29,15 | 29,15 | 1.557.600 |
07 feb 2024 | 28,97 | 28,97 | 28,23 | 28,50 | 28,50 | 1.390.300 |
06 feb 2024 | 28,16 | 29,02 | 27,79 | 28,91 | 28,91 | 2.015.400 |
05 feb 2024 | 29,01 | 29,06 | 27,75 | 28,24 | 28,24 | 2.818.800 |
02 feb 2024 | 29,27 | 30,00 | 28,90 | 29,51 | 29,51 | 2.465.400 |
01 feb 2024 | 28,45 | 29,92 | 28,40 | 29,90 | 29,90 | 2.611.300 |
31 gen 2024 | 29,25 | 29,25 | 28,03 | 28,16 | 28,16 | 3.635.700 |
30 gen 2024 | 28,88 | 29,51 | 28,85 | 29,47 | 29,47 | 1.760.400 |
29 gen 2024 | 28,69 | 29,22 | 28,45 | 29,17 | 29,17 | 1.433.100 |
26 gen 2024 | 29,04 | 29,12 | 28,69 | 28,82 | 28,82 | 1.673.600 |
25 gen 2024 | 28,89 | 29,37 | 28,58 | 28,90 | 28,90 | 1.566.200 |
24 gen 2024 | 28,96 | 28,96 | 28,12 | 28,43 | 28,43 | 2.139.900 |
23 gen 2024 | 28,81 | 28,98 | 28,11 | 28,64 | 28,64 | 3.408.100 |
22 gen 2024 | 26,60 | 28,33 | 26,46 | 28,25 | 28,25 | 4.337.400 |
19 gen 2024 | 26,95 | 26,95 | 25,92 | 26,39 | 26,39 | 3.282.600 |
18 gen 2024 | 27,76 | 27,87 | 26,32 | 26,94 | 26,94 | 3.468.000 |
17 gen 2024 | 26,76 | 27,68 | 26,58 | 27,53 | 27,53 | 2.453.400 |
16 gen 2024 | 27,77 | 27,91 | 26,88 | 27,04 | 27,04 | 3.931.700 |
12 gen 2024 | 29,54 | 29,60 | 28,48 | 28,57 | 28,57 | 2.120.000 |
11 gen 2024 | 29,85 | 29,88 | 29,05 | 29,30 | 29,30 | 1.976.300 |
10 gen 2024 | 30,01 | 30,56 | 29,71 | 30,16 | 30,16 | 1.822.000 |
09 gen 2024 | 29,64 | 30,23 | 29,41 | 30,07 | 30,07 | 1.697.400 |
08 gen 2024 | 29,24 | 30,09 | 28,77 | 30,01 | 30,01 | 2.361.300 |
05 gen 2024 | 28,47 | 29,99 | 28,41 | 29,12 | 29,12 | 3.666.500 |
04 gen 2024 | 28,89 | 28,89 | 28,18 | 28,43 | 28,43 | 6.776.200 |
03 gen 2024 | 30,18 | 30,21 | 29,08 | 29,10 | 29,10 | 2.574.300 |
02 gen 2024 | 30,85 | 31,73 | 30,51 | 30,87 | 30,87 | 2.797.700 |
29 dic 2023 | 31,16 | 31,55 | 30,83 | 31,15 | 31,15 | 2.322.200 |
28 dic 2023 | 31,34 | 31,64 | 31,03 | 31,25 | 31,25 | 1.853.200 |
27 dic 2023 | 31,24 | 31,44 | 30,89 | 31,36 | 31,36 | 3.432.500 |
26 dic 2023 | 31,25 | 31,28 | 30,78 | 30,96 | 30,96 | 1.813.500 |
22 dic 2023 | 29,45 | 31,55 | 29,07 | 31,03 | 31,03 | 5.243.100 |
21 dic 2023 | 32,26 | 32,84 | 32,12 | 32,30 | 32,30 | 3.183.400 |
20 dic 2023 | 31,23 | 32,42 | 31,10 | 31,70 | 31,70 | 4.283.200 |
19 dic 2023 | 29,76 | 31,53 | 29,76 | 31,42 | 31,42 | 3.782.900 |
18 dic 2023 | 30,61 | 30,95 | 29,18 | 29,53 | 29,53 | 3.687.700 |
15 dic 2023 | 31,27 | 31,38 | 30,10 | 30,48 | 30,48 | 5.533.200 |
14 dic 2023 | 30,61 | 31,45 | 30,12 | 31,38 | 31,38 | 7.195.400 |
13 dic 2023 | 27,74 | 28,72 | 27,14 | 28,53 | 28,53 | 3.687.700 |
12 dic 2023 | 27,77 | 27,91 | 27,37 | 27,41 | 27,41 | 2.466.100 |
11 dic 2023 | 28,20 | 28,51 | 27,75 | 27,99 | 27,99 | 2.839.800 |
*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...