Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 21,92 | 21,95 | 21,33 | 21,45 | 21,45 | 9.390.500 |
27 mar 2024 | 21,83 | 22,02 | 21,48 | 21,90 | 21,90 | 15.790.300 |
26 mar 2024 | 22,75 | 22,80 | 22,15 | 22,39 | 22,39 | 7.015.300 |
25 mar 2024 | 23,07 | 23,12 | 22,57 | 22,76 | 22,76 | 5.119.500 |
22 mar 2024 | 23,14 | 23,35 | 22,77 | 23,05 | 23,05 | 4.349.500 |
21 mar 2024 | 23,25 | 23,44 | 23,01 | 23,19 | 23,19 | 5.940.800 |
20 mar 2024 | 23,07 | 23,28 | 22,97 | 23,23 | 23,23 | 5.452.800 |
19 mar 2024 | 23,20 | 23,36 | 23,03 | 23,19 | 23,19 | 7.264.700 |
18 mar 2024 | 23,19 | 23,32 | 22,93 | 23,14 | 23,14 | 7.898.500 |
15 mar 2024 | 23,70 | 23,96 | 23,25 | 23,25 | 23,25 | 12.457.800 |
14 mar 2024 | 23,35 | 23,70 | 23,30 | 23,55 | 23,55 | 5.582.600 |
13 mar 2024 | 22,65 | 23,53 | 22,64 | 23,26 | 23,26 | 6.702.800 |
12 mar 2024 | 22,28 | 22,69 | 22,11 | 22,55 | 22,55 | 5.604.800 |
11 mar 2024 | 21,46 | 22,20 | 21,44 | 22,07 | 22,07 | 4.695.000 |
08 mar 2024 | 21,35 | 21,75 | 21,32 | 21,68 | 21,68 | 5.482.900 |
07 mar 2024 | 21,51 | 21,64 | 21,31 | 21,46 | 21,46 | 6.239.900 |
06 mar 2024 | 22,81 | 22,89 | 21,45 | 21,45 | 21,45 | 14.243.200 |
05 mar 2024 | 22,49 | 23,09 | 22,40 | 22,69 | 22,69 | 4.177.600 |
04 mar 2024 | 22,49 | 22,76 | 22,32 | 22,55 | 22,55 | 3.533.600 |
01 mar 2024 | 23,07 | 23,38 | 22,51 | 22,51 | 22,51 | 5.866.600 |
29 feb 2024 | 22,72 | 23,51 | 22,66 | 23,06 | 23,06 | 9.181.400 |
28 feb 2024 | 22,76 | 23,19 | 22,36 | 22,45 | 22,45 | 5.475.200 |
27 feb 2024 | 22,41 | 22,92 | 22,29 | 22,90 | 22,90 | 5.705.000 |
26 feb 2024 | 21,25 | 22,38 | 21,21 | 22,14 | 22,14 | 8.784.300 |
23 feb 2024 | 21,64 | 21,68 | 21,16 | 21,25 | 21,25 | 6.887.100 |
22 feb 2024 | 22,22 | 22,30 | 21,61 | 21,61 | 21,61 | 6.483.100 |
21 feb 2024 | 22,14 | 22,32 | 21,63 | 22,18 | 22,18 | 6.633.500 |
20 feb 2024 | 21,98 | 22,29 | 21,90 | 22,22 | 22,22 | 5.877.500 |
19 feb 2024 | 22,27 | 22,39 | 21,91 | 22,21 | 22,21 | 3.234.200 |
16 feb 2024 | 22,51 | 22,62 | 22,11 | 22,45 | 22,45 | 4.934.800 |
15 feb 2024 | 22,54 | 22,90 | 22,48 | 22,52 | 22,52 | 5.142.400 |
14 feb 2024 | 22,34 | 22,88 | 22,34 | 22,54 | 22,54 | 5.142.500 |
09 feb 2024 | 22,90 | 23,06 | 22,33 | 22,45 | 22,45 | 5.039.100 |
08 feb 2024 | 23,61 | 23,61 | 22,90 | 23,00 | 23,00 | 5.304.100 |
07 feb 2024 | 23,67 | 23,79 | 23,37 | 23,53 | 23,53 | 4.324.300 |
06 feb 2024 | 23,50 | 23,89 | 23,39 | 23,75 | 23,75 | 3.419.800 |
05 feb 2024 | 23,19 | 23,59 | 22,88 | 23,46 | 23,46 | 7.060.400 |
02 feb 2024 | 23,10 | 23,26 | 22,59 | 23,00 | 23,00 | 7.729.900 |
01 feb 2024 | 23,43 | 23,53 | 22,91 | 23,10 | 23,10 | 6.361.900 |
31 gen 2024 | 23,53 | 23,91 | 23,43 | 23,43 | 23,43 | 4.225.700 |
30 gen 2024 | 23,75 | 23,75 | 23,39 | 23,53 | 23,53 | 3.770.100 |
29 gen 2024 | 24,25 | 24,30 | 23,63 | 23,76 | 23,76 | 4.990.200 |
26 gen 2024 | 24,25 | 24,56 | 24,17 | 24,34 | 24,34 | 1.670.500 |
25 gen 2024 | 24,17 | 24,32 | 24,05 | 24,20 | 24,20 | 1.992.200 |
24 gen 2024 | 24,38 | 24,47 | 24,02 | 24,17 | 24,17 | 4.676.900 |
23 gen 2024 | 23,79 | 24,38 | 23,60 | 24,28 | 24,28 | 4.933.300 |
22 gen 2024 | 23,75 | 23,95 | 23,53 | 23,70 | 23,70 | 4.399.700 |
19 gen 2024 | 23,93 | 23,93 | 23,51 | 23,75 | 23,75 | 6.596.700 |
18 gen 2024 | 24,40 | 24,50 | 23,84 | 23,93 | 23,93 | 6.269.800 |
17 gen 2024 | 24,35 | 24,44 | 24,21 | 24,36 | 24,36 | 5.748.400 |
16 gen 2024 | 24,50 | 24,72 | 24,27 | 24,34 | 24,34 | 8.494.900 |
15 gen 2024 | 24,80 | 24,95 | 24,65 | 24,73 | 24,73 | 2.371.300 |
12 gen 2024 | 24,14 | 24,78 | 24,08 | 24,71 | 24,71 | 6.487.000 |
11 gen 2024 | 24,20 | 24,31 | 24,06 | 24,16 | 24,16 | 7.743.700 |
10 gen 2024 | 24,00 | 24,28 | 23,95 | 24,28 | 24,28 | 4.094.900 |
09 gen 2024 | 23,93 | 24,32 | 23,91 | 24,00 | 24,00 | 5.939.200 |
08 gen 2024 | 23,90 | 24,15 | 23,88 | 23,94 | 23,94 | 3.050.400 |
05 gen 2024 | 23,85 | 24,33 | 23,71 | 24,07 | 24,07 | 4.090.300 |
04 gen 2024 | 24,40 | 24,43 | 23,96 | 24,12 | 24,12 | 4.164.000 |
03 gen 2024 | 25,17 | 25,33 | 24,47 | 24,47 | 24,47 | 5.590.800 |
02 gen 2024 | 24,91 | 25,29 | 24,79 | 25,17 | 25,17 | 4.261.800 |
28 dic 2023 | 25,00 | 25,13 | 24,87 | 24,91 | 24,91 | 2.621.300 |
27 dic 2023 | 24,93 | 25,08 | 24,79 | 24,99 | 24,99 | 2.335.200 |
26 dic 2023 | 24,97 | 25,08 | 24,85 | 25,00 | 25,00 | 2.389.400 |
22 dic 2023 | 24,95 | 25,03 | 24,63 | 24,87 | 24,87 | 6.896.600 |
21 dic 2023 | 25,20 | 25,28 | 24,65 | 24,82 | 24,82 | 7.837.500 |
20 dic 2023 | 24,14 | 25,31 | 24,07 | 25,04 | 25,04 | 13.693.500 |
19 dic 2023 | 23,74 | 24,22 | 23,63 | 24,22 | 24,22 | 9.284.900 |
18 dic 2023 | 23,80 | 23,81 | 23,51 | 23,68 | 23,68 | 7.989.100 |
15 dic 2023 | 24,13 | 24,23 | 23,46 | 23,72 | 23,72 | 14.701.300 |
14 dic 2023 | 24,46 | 24,53 | 23,78 | 23,97 | 23,97 | 7.535.500 |
13 dic 2023 | 23,60 | 24,35 | 23,54 | 24,35 | 24,35 | 6.426.600 |
12 dic 2023 | 23,80 | 23,83 | 23,59 | 23,60 | 23,60 | 3.939.800 |
11 dic 2023 | 23,88 | 23,97 | 23,75 | 23,76 | 23,76 | 3.996.100 |
08 dic 2023 | 23,72 | 23,90 | 23,45 | 23,88 | 23,88 | 5.190.000 |
07 dic 2023 | 23,51 | 23,69 | 23,42 | 23,60 | 23,60 | 4.454.900 |
06 dic 2023 | 23,90 | 23,94 | 23,12 | 23,51 | 23,51 | 9.732.700 |
05 dic 2023 | 23,73 | 23,94 | 23,63 | 23,86 | 23,86 | 5.428.600 |
04 dic 2023 | 23,75 | 23,94 | 23,54 | 23,61 | 23,61 | 4.051.000 |
01 dic 2023 | 23,21 | 23,86 | 23,15 | 23,86 | 23,86 | 6.808.000 |
30 nov 2023 | 23,22 | 23,46 | 23,05 | 23,21 | 23,21 | 18.510.200 |
29 nov 2023 | 23,48 | 23,53 | 23,11 | 23,21 | 23,21 | 8.709.300 |
28 nov 2023 | 23,25 | 23,38 | 23,01 | 23,34 | 23,34 | 7.328.700 |
27 nov 2023 | 23,01 | 23,22 | 22,83 | 23,22 | 23,22 | 8.490.700 |
24 nov 2023 | 22,84 | 22,97 | 22,53 | 22,97 | 22,97 | 7.124.700 |
23 nov 2023 | 22,30 | 22,89 | 22,16 | 22,87 | 22,87 | 8.151.000 |
22 nov 2023 | 21,38 | 22,30 | 21,38 | 22,17 | 22,17 | 12.303.800 |
21 nov 2023 | 21,82 | 21,87 | 21,17 | 21,31 | 21,31 | 8.142.600 |
20 nov 2023 | 21,73 | 21,88 | 21,48 | 21,82 | 21,82 | 5.631.000 |
17 nov 2023 | 21,66 | 22,14 | 21,64 | 21,64 | 21,64 | 9.812.300 |
16 nov 2023 | 20,81 | 21,72 | 20,63 | 21,66 | 21,66 | 11.447.800 |
14 nov 2023 | 20,85 | 21,33 | 20,21 | 20,88 | 20,88 | 14.366.100 |
13 nov 2023 | 21,32 | 21,43 | 20,94 | 21,00 | 21,00 | 6.770.600 |
10 nov 2023 | 21,15 | 21,55 | 21,12 | 21,31 | 21,31 | 7.469.100 |
09 nov 2023 | 21,50 | 21,64 | 20,85 | 21,07 | 21,07 | 8.132.400 |
08 nov 2023 | 21,72 | 21,90 | 21,34 | 21,50 | 21,50 | 9.975.500 |
07 nov 2023 | 21,33 | 21,77 | 21,33 | 21,68 | 21,68 | 7.689.400 |
06 nov 2023 | 20,93 | 21,51 | 20,90 | 21,32 | 21,32 | 9.242.900 |
03 nov 2023 | 20,61 | 21,06 | 20,61 | 20,85 | 20,85 | 8.696.800 |
01 nov 2023 | 20,02 | 20,77 | 20,02 | 20,46 | 20,46 | 10.271.800 |
*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...