Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 21,52 | 21,41 | 20,27 | 20,80 | 20,80 | 1.020.072 |
01 mag 2024 | 20,50 | 21,56 | 20,32 | 20,83 | 20,83 | 890.200 |
30 apr 2024 | 20,89 | 20,90 | 20,37 | 20,51 | 20,51 | 571.100 |
29 apr 2024 | 20,98 | 21,16 | 20,67 | 21,11 | 21,11 | 576.500 |
26 apr 2024 | 20,10 | 20,80 | 19,88 | 20,80 | 20,80 | 506.300 |
25 apr 2024 | 19,84 | 20,18 | 19,57 | 20,05 | 20,05 | 589.800 |
24 apr 2024 | 20,21 | 20,54 | 20,04 | 20,46 | 20,46 | 793.500 |
23 apr 2024 | 19,49 | 20,42 | 19,43 | 20,19 | 20,19 | 707.900 |
22 apr 2024 | 19,80 | 19,88 | 19,30 | 19,40 | 19,40 | 710.000 |
19 apr 2024 | 19,68 | 20,06 | 19,30 | 19,63 | 19,63 | 613.000 |
18 apr 2024 | 20,03 | 20,32 | 19,72 | 19,82 | 19,82 | 583.600 |
17 apr 2024 | 20,53 | 20,66 | 19,77 | 20,11 | 20,11 | 653.100 |
16 apr 2024 | 20,09 | 20,73 | 20,04 | 20,48 | 20,48 | 979.900 |
15 apr 2024 | 20,06 | 21,68 | 20,01 | 20,11 | 20,11 | 2.028.900 |
12 apr 2024 | 20,50 | 20,74 | 19,74 | 20,06 | 20,06 | 967.300 |
11 apr 2024 | 20,48 | 21,58 | 20,32 | 20,75 | 20,75 | 3.162.300 |
10 apr 2024 | 19,45 | 19,51 | 18,83 | 19,22 | 19,22 | 1.307.900 |
09 apr 2024 | 19,76 | 20,33 | 19,75 | 20,05 | 20,05 | 955.600 |
08 apr 2024 | 19,93 | 20,08 | 19,65 | 19,74 | 19,74 | 787.500 |
05 apr 2024 | 19,94 | 20,18 | 19,60 | 19,73 | 19,73 | 960.400 |
04 apr 2024 | 21,07 | 21,32 | 20,04 | 20,05 | 20,05 | 831.900 |
03 apr 2024 | 20,73 | 20,96 | 20,25 | 20,79 | 20,79 | 722.500 |
02 apr 2024 | 20,55 | 20,96 | 19,85 | 20,73 | 20,73 | 1.158.900 |
01 apr 2024 | 21,12 | 21,49 | 20,75 | 20,81 | 20,81 | 762.600 |
28 mar 2024 | 21,24 | 21,59 | 21,00 | 21,07 | 21,07 | 1.376.600 |
27 mar 2024 | 21,04 | 21,37 | 20,65 | 21,24 | 21,24 | 1.191.800 |
26 mar 2024 | 21,76 | 21,88 | 20,90 | 20,93 | 20,93 | 990.100 |
25 mar 2024 | 21,69 | 22,17 | 21,42 | 21,52 | 21,52 | 798.000 |
22 mar 2024 | 22,64 | 22,79 | 21,55 | 21,63 | 21,63 | 1.185.400 |
21 mar 2024 | 22,94 | 23,23 | 22,67 | 22,81 | 22,81 | 562.200 |
20 mar 2024 | 21,86 | 22,96 | 21,80 | 22,80 | 22,80 | 752.500 |
19 mar 2024 | 21,57 | 22,00 | 21,30 | 21,80 | 21,80 | 585.000 |
18 mar 2024 | 21,37 | 22,13 | 21,13 | 22,04 | 22,04 | 767.900 |
15 mar 2024 | 21,85 | 22,05 | 21,14 | 21,37 | 21,37 | 896.900 |
14 mar 2024 | 22,63 | 22,69 | 21,75 | 21,81 | 21,81 | 770.800 |
13 mar 2024 | 22,40 | 23,17 | 22,40 | 22,70 | 22,70 | 544.500 |
12 mar 2024 | 22,58 | 22,82 | 22,07 | 22,67 | 22,67 | 679.400 |
11 mar 2024 | 22,56 | 23,04 | 22,40 | 22,48 | 22,48 | 505.700 |
08 mar 2024 | 22,50 | 23,08 | 22,27 | 22,66 | 22,66 | 815.400 |
07 mar 2024 | 22,21 | 22,43 | 22,02 | 22,23 | 22,23 | 721.000 |
06 mar 2024 | 22,36 | 22,48 | 21,96 | 22,16 | 22,16 | 700.400 |
05 mar 2024 | 22,42 | 22,72 | 21,94 | 22,00 | 22,00 | 683.600 |
04 mar 2024 | 23,14 | 23,20 | 22,26 | 22,81 | 22,81 | 772.700 |
01 mar 2024 | 23,52 | 23,64 | 22,75 | 23,15 | 23,15 | 944.600 |
29 feb 2024 | 23,19 | 23,69 | 23,13 | 23,60 | 23,60 | 1.205.300 |
28 feb 2024 | 22,86 | 23,27 | 22,66 | 22,87 | 22,87 | 883.200 |
27 feb 2024 | 23,57 | 23,83 | 22,60 | 23,29 | 23,29 | 1.146.400 |
26 feb 2024 | 23,00 | 24,20 | 22,87 | 23,31 | 23,31 | 1.393.500 |
23 feb 2024 | 22,25 | 23,44 | 22,00 | 23,17 | 23,17 | 1.920.100 |
22 feb 2024 | 22,75 | 24,00 | 21,85 | 22,21 | 22,21 | 5.526.300 |
21 feb 2024 | 26,11 | 26,32 | 25,61 | 25,89 | 25,89 | 1.645.300 |
20 feb 2024 | 27,49 | 27,79 | 26,49 | 26,51 | 26,51 | 1.271.300 |
16 feb 2024 | 28,87 | 29,20 | 27,54 | 27,80 | 27,80 | 811.000 |
15 feb 2024 | 30,71 | 30,89 | 29,22 | 29,44 | 29,44 | 1.005.400 |
14 feb 2024 | 28,75 | 30,17 | 28,32 | 30,07 | 30,07 | 1.197.200 |
13 feb 2024 | 28,80 | 29,39 | 27,80 | 28,01 | 28,01 | 1.074.100 |
12 feb 2024 | 29,30 | 31,61 | 29,30 | 30,50 | 30,50 | 1.316.100 |
09 feb 2024 | 28,38 | 29,72 | 28,29 | 29,27 | 29,27 | 1.228.800 |
08 feb 2024 | 27,38 | 28,36 | 27,15 | 27,76 | 27,76 | 682.400 |
07 feb 2024 | 27,64 | 27,99 | 26,85 | 27,46 | 27,46 | 624.800 |
06 feb 2024 | 26,64 | 27,59 | 26,41 | 27,52 | 27,52 | 603.800 |
05 feb 2024 | 27,31 | 27,37 | 26,24 | 26,53 | 26,53 | 1.014.600 |
02 feb 2024 | 27,14 | 27,82 | 25,96 | 27,64 | 27,64 | 773.300 |
01 feb 2024 | 27,36 | 27,58 | 26,11 | 27,27 | 27,27 | 559.200 |
31 gen 2024 | 27,84 | 28,32 | 26,84 | 26,92 | 26,92 | 666.800 |
30 gen 2024 | 28,59 | 28,70 | 27,75 | 28,19 | 28,19 | 642.200 |
29 gen 2024 | 26,59 | 28,79 | 26,56 | 28,76 | 28,76 | 986.500 |
26 gen 2024 | 26,62 | 27,20 | 26,41 | 26,51 | 26,51 | 524.500 |
25 gen 2024 | 27,18 | 27,40 | 26,12 | 26,36 | 26,36 | 597.200 |
24 gen 2024 | 28,30 | 28,45 | 26,83 | 26,84 | 26,84 | 789.600 |
23 gen 2024 | 28,91 | 29,20 | 27,26 | 27,84 | 27,84 | 1.012.400 |
22 gen 2024 | 26,43 | 28,46 | 26,40 | 28,39 | 28,39 | 1.164.300 |
19 gen 2024 | 26,79 | 27,36 | 25,83 | 26,00 | 26,00 | 1.281.000 |
18 gen 2024 | 25,25 | 25,38 | 24,44 | 24,70 | 24,70 | 426.300 |
17 gen 2024 | 24,56 | 24,98 | 24,38 | 24,92 | 24,92 | 566.700 |
16 gen 2024 | 25,10 | 25,29 | 24,45 | 25,16 | 25,16 | 723.600 |
12 gen 2024 | 25,82 | 26,51 | 25,15 | 25,17 | 25,17 | 1.020.800 |
11 gen 2024 | 26,25 | 26,58 | 25,31 | 25,71 | 25,71 | 729.500 |
10 gen 2024 | 26,94 | 26,94 | 26,06 | 26,34 | 26,34 | 569.600 |
09 gen 2024 | 27,74 | 28,40 | 26,88 | 26,94 | 26,94 | 667.900 |
08 gen 2024 | 26,00 | 27,97 | 25,88 | 27,70 | 27,70 | 927.900 |
05 gen 2024 | 25,59 | 26,34 | 25,20 | 26,04 | 26,04 | 684.000 |
04 gen 2024 | 25,19 | 26,03 | 24,83 | 25,69 | 25,69 | 735.700 |
03 gen 2024 | 25,54 | 25,90 | 24,95 | 25,10 | 25,10 | 935.700 |
02 gen 2024 | 27,00 | 27,00 | 26,02 | 26,20 | 26,20 | 742.400 |
29 dic 2023 | 27,90 | 28,98 | 27,15 | 27,22 | 27,22 | 1.046.600 |
28 dic 2023 | 27,81 | 28,45 | 27,62 | 28,07 | 28,07 | 811.600 |
27 dic 2023 | 28,00 | 28,10 | 27,44 | 27,95 | 27,95 | 1.061.000 |
26 dic 2023 | 28,38 | 28,71 | 28,09 | 28,17 | 28,17 | 579.100 |
22 dic 2023 | 28,08 | 28,50 | 27,78 | 28,21 | 28,21 | 522.900 |
21 dic 2023 | 28,03 | 28,53 | 27,61 | 28,07 | 28,07 | 641.200 |
20 dic 2023 | 27,96 | 28,76 | 27,20 | 27,43 | 27,43 | 904.000 |
19 dic 2023 | 28,28 | 28,44 | 27,14 | 28,06 | 28,06 | 1.098.500 |
18 dic 2023 | 28,21 | 28,70 | 27,80 | 27,99 | 27,99 | 873.900 |
15 dic 2023 | 29,38 | 29,50 | 28,03 | 28,21 | 28,21 | 655.500 |
14 dic 2023 | 28,99 | 30,57 | 28,67 | 28,90 | 28,90 | 1.352.300 |
13 dic 2023 | 26,50 | 27,99 | 25,88 | 27,91 | 27,91 | 732.300 |
12 dic 2023 | 27,02 | 27,13 | 26,29 | 26,53 | 26,53 | 488.800 |
11 dic 2023 | 26,45 | 27,55 | 26,45 | 27,13 | 27,13 | 572.800 |
08 dic 2023 | 26,36 | 27,05 | 26,32 | 26,66 | 26,66 | 510.200 |
*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...