Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 21,55 | 22,03 | 21,42 | 21,56 | 21,56 | 663.500 |
18 apr 2024 | 22,00 | 22,05 | 21,06 | 21,66 | 21,66 | 971.400 |
17 apr 2024 | 22,69 | 23,45 | 21,25 | 21,69 | 21,69 | 1.287.000 |
16 apr 2024 | 22,51 | 22,98 | 22,07 | 22,51 | 22,51 | 842.600 |
15 apr 2024 | 23,15 | 23,45 | 22,61 | 22,76 | 22,76 | 719.800 |
12 apr 2024 | 23,81 | 24,19 | 23,02 | 23,02 | 23,02 | 730.600 |
11 apr 2024 | 25,30 | 25,30 | 23,96 | 23,97 | 23,97 | 1.337.800 |
10 apr 2024 | 24,75 | 25,33 | 24,29 | 25,32 | 25,32 | 1.721.200 |
09 apr 2024 | 23,95 | 25,60 | 23,77 | 25,60 | 25,60 | 943.900 |
08 apr 2024 | 23,47 | 24,29 | 23,36 | 23,68 | 23,68 | 552.900 |
05 apr 2024 | 23,55 | 23,73 | 23,10 | 23,27 | 23,27 | 738.400 |
04 apr 2024 | 24,60 | 25,13 | 23,70 | 23,83 | 23,83 | 664.600 |
03 apr 2024 | 23,49 | 24,50 | 23,45 | 24,34 | 24,34 | 620.600 |
02 apr 2024 | 24,68 | 24,68 | 23,62 | 23,91 | 23,91 | 650.700 |
01 apr 2024 | 25,73 | 25,88 | 24,93 | 25,20 | 25,20 | 351.200 |
28 mar 2024 | 24,73 | 25,23 | 24,52 | 25,19 | 25,19 | 854.900 |
27 mar 2024 | 22,51 | 24,84 | 22,51 | 24,74 | 24,74 | 1.174.600 |
26 mar 2024 | 22,42 | 23,04 | 22,37 | 22,51 | 22,51 | 925.600 |
25 mar 2024 | 22,36 | 22,91 | 22,06 | 22,17 | 22,17 | 1.135.200 |
22 mar 2024 | 23,53 | 23,53 | 22,42 | 22,43 | 22,43 | 1.727.000 |
21 mar 2024 | 24,45 | 24,87 | 23,58 | 23,66 | 23,66 | 1.135.600 |
20 mar 2024 | 24,20 | 24,99 | 23,04 | 24,90 | 24,90 | 2.290.000 |
19 mar 2024 | 26,05 | 26,84 | 26,00 | 26,45 | 26,45 | 782.000 |
18 mar 2024 | 26,75 | 27,10 | 25,95 | 26,46 | 26,46 | 612.300 |
15 mar 2024 | 26,12 | 26,88 | 26,00 | 26,37 | 26,37 | 1.403.000 |
14 mar 2024 | 27,47 | 27,50 | 25,86 | 26,00 | 26,00 | 1.354.600 |
13 mar 2024 | 28,78 | 29,09 | 27,66 | 27,67 | 27,67 | 733.400 |
12 mar 2024 | 29,55 | 29,57 | 28,38 | 28,49 | 28,49 | 852.700 |
11 mar 2024 | 28,70 | 30,20 | 28,54 | 29,17 | 29,17 | 1.165.000 |
08 mar 2024 | 28,00 | 28,82 | 27,54 | 28,18 | 28,18 | 857.000 |
07 mar 2024 | 27,59 | 27,80 | 26,96 | 27,79 | 27,79 | 469.700 |
06 mar 2024 | 27,25 | 27,59 | 26,82 | 27,53 | 27,53 | 401.900 |
05 mar 2024 | 26,00 | 26,93 | 25,70 | 26,46 | 26,46 | 746.400 |
04 mar 2024 | 27,27 | 27,27 | 26,30 | 26,50 | 26,50 | 633.200 |
01 mar 2024 | 27,39 | 27,80 | 26,74 | 27,27 | 27,27 | 652.900 |
29 feb 2024 | 27,36 | 27,97 | 26,77 | 27,04 | 27,04 | 751.000 |
28 feb 2024 | 27,59 | 27,97 | 26,35 | 26,54 | 26,54 | 761.600 |
27 feb 2024 | 27,06 | 27,74 | 26,72 | 27,31 | 27,31 | 501.300 |
26 feb 2024 | 25,98 | 26,47 | 25,74 | 26,18 | 26,18 | 357.500 |
23 feb 2024 | 26,19 | 26,50 | 25,42 | 26,09 | 26,09 | 482.600 |
22 feb 2024 | 25,87 | 26,46 | 25,31 | 26,19 | 26,19 | 726.100 |
21 feb 2024 | 25,51 | 25,78 | 25,08 | 25,55 | 25,55 | 601.600 |
20 feb 2024 | 26,10 | 26,10 | 25,34 | 25,95 | 25,95 | 483.700 |
16 feb 2024 | 26,90 | 27,43 | 26,26 | 26,34 | 26,34 | 577.600 |
15 feb 2024 | 27,45 | 28,01 | 26,88 | 27,17 | 27,17 | 416.200 |
14 feb 2024 | 26,47 | 27,32 | 26,12 | 27,28 | 27,28 | 1.444.400 |
13 feb 2024 | 25,95 | 26,86 | 25,78 | 25,86 | 25,86 | 981.400 |
12 feb 2024 | 26,36 | 27,80 | 26,36 | 27,31 | 27,31 | 785.500 |
09 feb 2024 | 25,50 | 26,34 | 25,26 | 26,19 | 26,19 | 614.600 |
08 feb 2024 | 26,04 | 26,13 | 25,29 | 25,40 | 25,40 | 854.100 |
07 feb 2024 | 25,50 | 26,65 | 25,35 | 26,31 | 26,31 | 1.369.000 |
06 feb 2024 | 24,98 | 25,18 | 24,11 | 24,94 | 24,94 | 1.238.200 |
05 feb 2024 | 25,02 | 25,02 | 23,12 | 23,79 | 23,79 | 2.306.000 |
02 feb 2024 | 26,35 | 27,20 | 25,94 | 26,12 | 26,12 | 954.800 |
01 feb 2024 | 26,63 | 27,65 | 26,54 | 27,02 | 27,02 | 820.100 |
31 gen 2024 | 26,80 | 27,45 | 26,23 | 26,23 | 26,23 | 742.100 |
30 gen 2024 | 27,34 | 27,75 | 26,80 | 26,95 | 26,95 | 822.600 |
29 gen 2024 | 27,10 | 28,05 | 26,68 | 27,85 | 27,85 | 1.309.100 |
26 gen 2024 | 29,00 | 29,20 | 27,74 | 27,88 | 27,88 | 902.900 |
25 gen 2024 | 30,18 | 30,57 | 28,72 | 29,10 | 29,10 | 938.100 |
24 gen 2024 | 31,06 | 31,30 | 29,95 | 30,31 | 30,31 | 974.400 |
23 gen 2024 | 30,00 | 31,17 | 29,82 | 30,28 | 30,28 | 1.224.000 |
22 gen 2024 | 27,25 | 29,20 | 27,01 | 28,50 | 28,50 | 935.300 |
19 gen 2024 | 28,30 | 28,31 | 27,19 | 27,62 | 27,62 | 990.100 |
18 gen 2024 | 29,11 | 29,40 | 28,34 | 28,57 | 28,57 | 680.500 |
17 gen 2024 | 28,50 | 28,70 | 27,80 | 28,15 | 28,15 | 1.239.800 |
16 gen 2024 | 29,89 | 31,13 | 29,61 | 29,73 | 29,73 | 973.900 |
12 gen 2024 | 31,35 | 31,69 | 30,14 | 30,39 | 30,39 | 707.000 |
11 gen 2024 | 30,88 | 31,86 | 29,72 | 31,26 | 31,26 | 989.900 |
10 gen 2024 | 30,93 | 31,12 | 29,72 | 30,52 | 30,52 | 1.517.900 |
09 gen 2024 | 31,18 | 31,40 | 30,48 | 31,08 | 31,08 | 1.032.900 |
08 gen 2024 | 32,50 | 32,78 | 31,65 | 31,81 | 31,81 | 825.400 |
05 gen 2024 | 33,05 | 33,39 | 32,38 | 32,72 | 32,72 | 756.600 |
04 gen 2024 | 34,16 | 34,31 | 32,92 | 33,10 | 33,10 | 742.600 |
03 gen 2024 | 34,23 | 34,62 | 33,10 | 33,89 | 33,89 | 1.386.500 |
02 gen 2024 | 36,05 | 36,26 | 34,75 | 34,98 | 34,98 | 1.375.900 |
29 dic 2023 | 37,37 | 37,37 | 36,63 | 36,94 | 36,94 | 474.600 |
28 dic 2023 | 36,55 | 38,37 | 36,40 | 37,42 | 37,42 | 1.996.600 |
27 dic 2023 | 35,90 | 36,04 | 35,24 | 35,55 | 35,55 | 476.300 |
26 dic 2023 | 35,24 | 35,84 | 35,00 | 35,68 | 35,68 | 342.900 |
22 dic 2023 | 34,68 | 35,23 | 34,24 | 35,00 | 35,00 | 1.005.300 |
21 dic 2023 | 33,20 | 35,23 | 33,03 | 35,19 | 35,19 | 1.029.900 |
20 dic 2023 | 34,11 | 34,13 | 32,37 | 32,37 | 32,37 | 798.200 |
19 dic 2023 | 33,75 | 34,63 | 33,25 | 33,89 | 33,89 | 949.700 |
18 dic 2023 | 33,77 | 34,13 | 32,76 | 33,50 | 33,50 | 861.100 |
15 dic 2023 | 33,36 | 34,12 | 32,98 | 34,07 | 34,07 | 1.095.000 |
14 dic 2023 | 33,08 | 34,16 | 32,50 | 33,30 | 33,30 | 1.723.600 |
13 dic 2023 | 30,60 | 32,20 | 29,83 | 32,16 | 32,16 | 976.100 |
12 dic 2023 | 32,15 | 32,27 | 29,93 | 30,99 | 30,99 | 983.200 |
11 dic 2023 | 31,71 | 32,90 | 30,90 | 32,30 | 32,30 | 812.800 |
08 dic 2023 | 32,39 | 33,34 | 31,55 | 32,14 | 32,14 | 650.600 |
07 dic 2023 | 32,04 | 32,91 | 31,96 | 32,37 | 32,37 | 586.500 |
06 dic 2023 | 32,25 | 33,04 | 31,84 | 31,94 | 31,94 | 585.500 |
05 dic 2023 | 32,75 | 32,84 | 31,61 | 31,80 | 31,80 | 1.234.300 |
04 dic 2023 | 33,05 | 34,34 | 32,80 | 33,22 | 33,22 | 1.531.500 |
01 dic 2023 | 30,97 | 33,33 | 30,76 | 33,28 | 33,28 | 1.121.000 |
30 nov 2023 | 32,55 | 32,55 | 31,35 | 31,40 | 31,40 | 632.800 |
29 nov 2023 | 31,26 | 33,26 | 31,09 | 32,42 | 32,42 | 1.047.600 |
28 nov 2023 | 31,97 | 31,97 | 30,75 | 31,33 | 31,33 | 911.900 |
27 nov 2023 | 33,90 | 33,90 | 32,20 | 32,25 | 32,25 | 1.061.800 |
*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...