Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 25,03 | 25,81 | 24,56 | 25,27 | 25,27 | 2.022.522 |
22 apr 2024 | 24,37 | 25,15 | 23,55 | 24,11 | 24,11 | 3.275.500 |
19 apr 2024 | 24,86 | 25,87 | 23,53 | 24,32 | 24,32 | 5.534.500 |
18 apr 2024 | 26,07 | 26,31 | 24,77 | 24,80 | 24,80 | 2.300.000 |
17 apr 2024 | 26,24 | 26,54 | 25,85 | 26,18 | 26,18 | 1.211.300 |
16 apr 2024 | 26,87 | 26,98 | 26,11 | 26,15 | 26,15 | 1.985.000 |
15 apr 2024 | 27,09 | 27,22 | 26,40 | 26,82 | 26,82 | 2.035.300 |
12 apr 2024 | 28,39 | 28,46 | 26,95 | 27,25 | 27,25 | 2.639.100 |
11 apr 2024 | 28,69 | 28,69 | 28,00 | 28,56 | 28,56 | 1.001.600 |
10 apr 2024 | 27,59 | 28,43 | 27,26 | 28,39 | 28,39 | 1.147.200 |
09 apr 2024 | 28,20 | 28,33 | 27,73 | 28,01 | 28,01 | 1.194.400 |
08 apr 2024 | 27,65 | 28,14 | 27,56 | 28,11 | 28,11 | 983.100 |
05 apr 2024 | 27,20 | 28,07 | 26,92 | 27,66 | 27,66 | 1.663.100 |
04 apr 2024 | 27,68 | 27,91 | 27,14 | 27,28 | 27,28 | 2.500.600 |
03 apr 2024 | 26,07 | 27,75 | 25,99 | 27,68 | 27,68 | 2.124.400 |
02 apr 2024 | 26,49 | 26,65 | 25,83 | 26,30 | 26,30 | 3.019.900 |
01 apr 2024 | 26,90 | 27,10 | 26,42 | 26,72 | 26,72 | 2.566.600 |
28 mar 2024 | 27,22 | 27,55 | 27,01 | 27,13 | 27,13 | 1.129.700 |
27 mar 2024 | 27,02 | 27,41 | 26,71 | 27,32 | 27,32 | 1.257.500 |
26 mar 2024 | 27,29 | 27,41 | 26,95 | 27,02 | 27,02 | 1.182.300 |
25 mar 2024 | 26,52 | 27,01 | 26,19 | 27,00 | 27,00 | 958.500 |
22 mar 2024 | 26,57 | 26,61 | 26,02 | 26,43 | 26,43 | 967.900 |
21 mar 2024 | 26,83 | 27,08 | 26,34 | 26,34 | 26,34 | 987.300 |
20 mar 2024 | 26,00 | 26,63 | 25,90 | 26,58 | 26,58 | 1.094.700 |
19 mar 2024 | 26,08 | 26,28 | 25,98 | 26,13 | 26,13 | 1.230.100 |
18 mar 2024 | 25,78 | 26,41 | 25,52 | 26,14 | 26,14 | 2.339.700 |
15 mar 2024 | 26,17 | 26,70 | 25,59 | 25,72 | 25,72 | 2.618.400 |
14 mar 2024 | 27,84 | 27,93 | 26,10 | 26,31 | 26,31 | 2.060.800 |
13 mar 2024 | 27,35 | 27,88 | 27,11 | 27,84 | 27,84 | 1.366.100 |
12 mar 2024 | 27,00 | 27,36 | 26,82 | 27,31 | 27,31 | 815.800 |
11 mar 2024 | 27,84 | 28,00 | 27,07 | 27,08 | 27,08 | 1.053.400 |
08 mar 2024 | 28,18 | 28,35 | 27,25 | 27,82 | 27,82 | 1.910.100 |
07 mar 2024 | 28,20 | 28,35 | 27,53 | 27,77 | 27,77 | 1.587.900 |
06 mar 2024 | 28,07 | 28,14 | 27,49 | 27,99 | 27,99 | 1.424.000 |
05 mar 2024 | 28,11 | 28,52 | 27,34 | 27,82 | 27,82 | 1.661.900 |
04 mar 2024 | 28,22 | 28,44 | 27,30 | 28,27 | 28,27 | 1.109.800 |
01 mar 2024 | 27,91 | 28,65 | 27,89 | 28,06 | 28,06 | 2.037.700 |
29 feb 2024 | 28,59 | 28,83 | 27,63 | 27,72 | 27,72 | 1.615.300 |
28 feb 2024 | 28,97 | 29,16 | 27,84 | 28,03 | 28,03 | 1.094.700 |
27 feb 2024 | 29,27 | 29,46 | 28,35 | 29,23 | 29,23 | 1.987.200 |
26 feb 2024 | 27,29 | 28,81 | 27,20 | 28,75 | 28,75 | 1.980.200 |
23 feb 2024 | 27,41 | 27,68 | 26,72 | 27,28 | 27,28 | 1.427.500 |
22 feb 2024 | 27,60 | 28,50 | 25,06 | 27,15 | 27,15 | 3.194.900 |
21 feb 2024 | 29,07 | 29,46 | 28,10 | 28,24 | 28,24 | 1.611.400 |
20 feb 2024 | 29,12 | 29,59 | 28,84 | 29,21 | 29,21 | 1.038.100 |
16 feb 2024 | 28,64 | 29,91 | 28,27 | 29,51 | 29,51 | 1.928.200 |
15 feb 2024 | 27,76 | 28,88 | 27,60 | 28,75 | 28,75 | 2.022.800 |
14 feb 2024 | 26,80 | 27,76 | 26,66 | 27,44 | 27,44 | 3.056.400 |
13 feb 2024 | 27,02 | 27,18 | 26,33 | 26,60 | 26,60 | 2.096.600 |
12 feb 2024 | 28,09 | 28,73 | 27,52 | 27,80 | 27,80 | 2.251.000 |
09 feb 2024 | 28,67 | 28,90 | 28,12 | 28,25 | 28,25 | 1.130.100 |
08 feb 2024 | 28,94 | 29,00 | 28,18 | 28,57 | 28,57 | 2.352.300 |
07 feb 2024 | 28,89 | 29,32 | 28,59 | 28,99 | 28,99 | 1.075.700 |
06 feb 2024 | 28,18 | 29,23 | 27,99 | 29,07 | 29,07 | 946.700 |
05 feb 2024 | 27,84 | 28,46 | 27,61 | 28,28 | 28,28 | 1.257.600 |
02 feb 2024 | 28,16 | 28,48 | 27,56 | 28,18 | 28,18 | 891.900 |
01 feb 2024 | 28,02 | 28,80 | 27,85 | 28,53 | 28,53 | 932.800 |
31 gen 2024 | 28,89 | 29,47 | 27,74 | 27,80 | 27,80 | 1.432.100 |
30 gen 2024 | 28,10 | 29,04 | 27,84 | 28,97 | 28,97 | 1.377.200 |
29 gen 2024 | 27,67 | 28,19 | 27,25 | 28,17 | 28,17 | 1.164.800 |
26 gen 2024 | 27,97 | 28,49 | 27,56 | 27,71 | 27,71 | 1.140.100 |
25 gen 2024 | 27,61 | 28,01 | 27,33 | 27,73 | 27,73 | 1.149.300 |
24 gen 2024 | 28,40 | 28,41 | 27,31 | 27,40 | 27,40 | 1.679.500 |
23 gen 2024 | 28,54 | 28,91 | 27,99 | 28,24 | 28,24 | 1.125.300 |
22 gen 2024 | 28,28 | 28,73 | 28,11 | 28,53 | 28,53 | 1.255.800 |
19 gen 2024 | 28,60 | 28,60 | 27,81 | 28,00 | 28,00 | 4.359.600 |
18 gen 2024 | 28,84 | 29,21 | 28,03 | 28,44 | 28,44 | 1.128.000 |
17 gen 2024 | 28,24 | 28,99 | 28,07 | 28,81 | 28,81 | 2.180.600 |
16 gen 2024 | 28,32 | 28,82 | 27,89 | 28,38 | 28,38 | 2.378.600 |
12 gen 2024 | 28,63 | 29,07 | 28,19 | 28,46 | 28,46 | 1.079.300 |
11 gen 2024 | 27,70 | 28,60 | 27,33 | 28,39 | 28,39 | 2.201.200 |
10 gen 2024 | 28,90 | 29,33 | 28,18 | 28,34 | 28,34 | 1.481.900 |
09 gen 2024 | 29,61 | 29,61 | 28,44 | 29,11 | 29,11 | 2.847.500 |
08 gen 2024 | 28,94 | 29,95 | 28,53 | 29,93 | 29,93 | 2.478.400 |
05 gen 2024 | 28,87 | 29,48 | 28,60 | 29,35 | 29,35 | 1.087.500 |
04 gen 2024 | 28,69 | 29,68 | 28,68 | 29,13 | 29,13 | 2.027.300 |
03 gen 2024 | 29,35 | 29,74 | 28,57 | 28,68 | 28,68 | 2.437.200 |
02 gen 2024 | 30,80 | 31,14 | 29,34 | 29,94 | 29,94 | 1.887.600 |
29 dic 2023 | 31,74 | 31,79 | 30,99 | 30,99 | 30,99 | 766.300 |
28 dic 2023 | 31,67 | 32,00 | 31,39 | 31,74 | 31,74 | 1.017.900 |
27 dic 2023 | 31,07 | 31,64 | 30,95 | 31,64 | 31,64 | 937.900 |
26 dic 2023 | 30,34 | 31,19 | 30,29 | 31,02 | 31,02 | 1.074.400 |
22 dic 2023 | 29,76 | 30,89 | 29,50 | 30,04 | 30,04 | 1.300.600 |
21 dic 2023 | 28,04 | 29,43 | 27,93 | 29,42 | 29,42 | 1.645.300 |
20 dic 2023 | 28,97 | 29,22 | 27,65 | 27,71 | 27,71 | 1.466.100 |
19 dic 2023 | 28,82 | 29,27 | 28,78 | 29,13 | 29,13 | 1.338.800 |
18 dic 2023 | 28,46 | 28,79 | 27,94 | 28,71 | 28,71 | 1.371.000 |
15 dic 2023 | 29,00 | 29,21 | 28,13 | 28,42 | 28,42 | 4.235.000 |
14 dic 2023 | 29,03 | 29,24 | 28,19 | 28,88 | 28,88 | 2.256.600 |
13 dic 2023 | 28,00 | 28,83 | 27,57 | 28,71 | 28,71 | 1.518.800 |
12 dic 2023 | 27,24 | 28,05 | 26,77 | 27,99 | 27,99 | 1.911.300 |
11 dic 2023 | 27,93 | 28,10 | 26,93 | 27,26 | 27,26 | 1.368.200 |
08 dic 2023 | 27,81 | 28,20 | 27,45 | 27,96 | 27,96 | 1.882.000 |
07 dic 2023 | 27,17 | 27,78 | 26,98 | 27,57 | 27,57 | 2.021.500 |
06 dic 2023 | 27,72 | 28,32 | 27,26 | 27,27 | 27,27 | 1.703.900 |
05 dic 2023 | 26,68 | 27,72 | 26,62 | 27,48 | 27,48 | 1.981.400 |
04 dic 2023 | 26,50 | 27,03 | 26,28 | 26,97 | 26,97 | 2.194.000 |
01 dic 2023 | 24,96 | 26,53 | 24,51 | 26,52 | 26,52 | 1.708.900 |
30 nov 2023 | 25,18 | 26,23 | 24,78 | 25,02 | 25,02 | 1.380.300 |
29 nov 2023 | 23,92 | 25,17 | 23,92 | 25,10 | 25,10 | 2.205.100 |
*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...