Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 23,16 | 23,16 | 22,33 | 22,47 | 22,47 | 879.600 |
14 giu 2024 | 22,54 | 23,28 | 22,36 | 23,22 | 23,22 | 901.400 |
13 giu 2024 | 23,60 | 24,22 | 22,74 | 22,74 | 22,74 | 886.000 |
12 giu 2024 | 23,52 | 24,12 | 23,25 | 23,47 | 23,47 | 1.519.100 |
11 giu 2024 | 22,40 | 22,64 | 22,22 | 22,58 | 22,58 | 1.027.000 |
10 giu 2024 | 22,47 | 23,19 | 22,40 | 22,55 | 22,55 | 1.224.700 |
07 giu 2024 | 22,42 | 22,62 | 22,10 | 22,49 | 22,49 | 1.234.800 |
06 giu 2024 | 22,60 | 22,93 | 22,20 | 22,49 | 22,49 | 1.302.700 |
05 giu 2024 | 22,11 | 22,62 | 21,87 | 22,36 | 22,36 | 1.176.000 |
04 giu 2024 | 22,28 | 22,48 | 22,00 | 22,08 | 22,08 | 685.000 |
03 giu 2024 | 22,99 | 23,02 | 21,53 | 22,36 | 22,36 | 1.249.400 |
31 mag 2024 | 22,88 | 23,39 | 22,32 | 22,64 | 22,64 | 2.851.800 |
30 mag 2024 | 23,00 | 23,30 | 22,06 | 22,73 | 22,73 | 1.448.600 |
29 mag 2024 | 23,19 | 23,67 | 22,98 | 23,15 | 23,15 | 997.600 |
28 mag 2024 | 23,22 | 23,99 | 23,22 | 23,49 | 23,49 | 1.017.000 |
24 mag 2024 | 23,66 | 24,03 | 23,41 | 23,52 | 23,52 | 613.500 |
23 mag 2024 | 24,91 | 24,91 | 23,51 | 23,67 | 23,67 | 842.900 |
22 mag 2024 | 24,65 | 25,22 | 24,60 | 24,80 | 24,80 | 575.100 |
21 mag 2024 | 24,62 | 24,78 | 24,25 | 24,49 | 24,49 | 407.800 |
20 mag 2024 | 25,29 | 25,65 | 24,32 | 24,86 | 24,86 | 801.800 |
17 mag 2024 | 24,50 | 25,42 | 24,22 | 25,36 | 25,36 | 1.169.500 |
16 mag 2024 | 24,66 | 24,72 | 24,24 | 24,39 | 24,39 | 672.600 |
15 mag 2024 | 24,00 | 24,80 | 23,48 | 24,80 | 24,80 | 1.195.200 |
14 mag 2024 | 24,00 | 24,36 | 23,31 | 23,44 | 23,44 | 1.484.600 |
13 mag 2024 | 23,91 | 24,04 | 23,42 | 24,00 | 24,00 | 1.006.200 |
10 mag 2024 | 23,90 | 24,05 | 22,02 | 23,65 | 23,65 | 2.282.300 |
09 mag 2024 | 24,10 | 24,95 | 23,00 | 24,08 | 24,08 | 3.336.300 |
08 mag 2024 | 22,69 | 22,92 | 21,51 | 21,53 | 21,53 | 3.653.900 |
07 mag 2024 | 23,25 | 23,59 | 22,86 | 23,38 | 23,38 | 586.200 |
06 mag 2024 | 22,75 | 23,37 | 22,53 | 23,22 | 23,22 | 707.800 |
03 mag 2024 | 23,00 | 23,01 | 22,34 | 22,48 | 22,48 | 1.033.800 |
02 mag 2024 | 22,84 | 22,99 | 22,02 | 22,50 | 22,50 | 904.100 |
01 mag 2024 | 22,49 | 23,31 | 22,39 | 22,60 | 22,60 | 589.200 |
30 apr 2024 | 22,48 | 22,98 | 22,27 | 22,40 | 22,40 | 511.000 |
29 apr 2024 | 23,69 | 23,89 | 22,69 | 22,74 | 22,74 | 642.200 |
26 apr 2024 | 23,05 | 23,96 | 22,98 | 23,61 | 23,61 | 611.700 |
25 apr 2024 | 22,28 | 23,10 | 22,12 | 23,02 | 23,02 | 1.084.100 |
24 apr 2024 | 23,50 | 23,76 | 22,77 | 22,89 | 22,89 | 357.900 |
23 apr 2024 | 23,05 | 23,60 | 23,01 | 23,38 | 23,38 | 585.200 |
22 apr 2024 | 22,84 | 23,22 | 22,37 | 22,97 | 22,97 | 511.000 |
19 apr 2024 | 22,75 | 23,18 | 22,49 | 22,73 | 22,73 | 883.600 |
18 apr 2024 | 23,51 | 23,74 | 22,71 | 22,79 | 22,79 | 930.000 |
17 apr 2024 | 23,80 | 24,19 | 23,16 | 23,29 | 23,29 | 1.322.100 |
16 apr 2024 | 23,75 | 23,95 | 23,25 | 23,83 | 23,83 | 1.098.000 |
15 apr 2024 | 23,82 | 23,82 | 22,98 | 23,46 | 23,46 | 771.300 |
12 apr 2024 | 24,01 | 24,29 | 23,43 | 23,76 | 23,76 | 965.500 |
11 apr 2024 | 23,64 | 24,28 | 23,42 | 24,24 | 24,24 | 1.210.800 |
10 apr 2024 | 23,49 | 23,99 | 23,27 | 23,60 | 23,60 | 1.248.500 |
09 apr 2024 | 24,00 | 24,54 | 23,90 | 24,29 | 24,29 | 967.700 |
08 apr 2024 | 24,18 | 24,33 | 23,97 | 24,04 | 24,04 | 637.000 |
05 apr 2024 | 24,25 | 24,36 | 23,92 | 24,18 | 24,18 | 645.000 |
04 apr 2024 | 24,57 | 25,33 | 24,23 | 24,36 | 24,36 | 1.055.500 |
03 apr 2024 | 24,64 | 24,91 | 23,98 | 24,28 | 24,28 | 1.078.000 |
02 apr 2024 | 24,81 | 25,18 | 24,44 | 25,04 | 25,04 | 582.000 |
01 apr 2024 | 25,48 | 25,78 | 25,00 | 25,40 | 25,40 | 660.000 |
28 mar 2024 | 26,32 | 26,53 | 25,28 | 25,48 | 25,48 | 866.300 |
27 mar 2024 | 26,08 | 26,42 | 25,69 | 26,27 | 26,27 | 591.900 |
26 mar 2024 | 25,97 | 26,18 | 25,42 | 25,79 | 25,79 | 474.800 |
25 mar 2024 | 26,00 | 26,25 | 25,42 | 25,65 | 25,65 | 568.400 |
22 mar 2024 | 26,98 | 27,14 | 25,90 | 26,03 | 26,03 | 530.300 |
21 mar 2024 | 26,32 | 27,08 | 26,15 | 26,94 | 26,94 | 1.093.800 |
20 mar 2024 | 26,20 | 26,79 | 25,78 | 26,37 | 26,37 | 1.121.700 |
19 mar 2024 | 24,76 | 26,10 | 24,48 | 26,01 | 26,01 | 1.683.900 |
18 mar 2024 | 24,49 | 25,50 | 24,10 | 25,03 | 25,03 | 1.624.300 |
15 mar 2024 | 23,75 | 24,51 | 22,82 | 23,73 | 23,73 | 5.954.000 |
14 mar 2024 | 24,59 | 24,99 | 23,41 | 23,90 | 23,90 | 2.005.900 |
13 mar 2024 | 25,10 | 25,11 | 24,67 | 24,72 | 24,72 | 882.500 |
12 mar 2024 | 25,00 | 25,74 | 24,76 | 25,14 | 25,14 | 1.529.100 |
11 mar 2024 | 25,33 | 25,38 | 24,68 | 25,00 | 25,00 | 1.158.700 |
08 mar 2024 | 26,00 | 26,49 | 24,90 | 25,22 | 25,22 | 2.164.300 |
07 mar 2024 | 24,93 | 26,50 | 24,75 | 26,36 | 26,36 | 2.488.400 |
06 mar 2024 | 25,31 | 25,50 | 24,41 | 25,00 | 25,00 | 1.901.700 |
05 mar 2024 | 26,21 | 26,21 | 24,89 | 24,98 | 24,98 | 1.190.500 |
04 mar 2024 | 27,24 | 27,41 | 26,30 | 26,82 | 26,82 | 1.317.300 |
01 mar 2024 | 26,50 | 28,43 | 25,77 | 27,80 | 27,80 | 3.223.600 |
29 feb 2024 | 27,37 | 28,86 | 25,40 | 26,50 | 26,50 | 6.168.100 |
28 feb 2024 | 27,70 | 28,00 | 26,17 | 27,83 | 27,83 | 3.091.300 |
27 feb 2024 | 29,18 | 30,08 | 28,84 | 29,08 | 29,08 | 1.423.300 |
26 feb 2024 | 28,59 | 29,55 | 28,52 | 28,59 | 28,59 | 741.200 |
23 feb 2024 | 28,93 | 29,19 | 28,51 | 28,59 | 28,59 | 507.500 |
22 feb 2024 | 29,10 | 29,60 | 28,44 | 28,96 | 28,96 | 735.100 |
21 feb 2024 | 28,32 | 28,67 | 28,02 | 28,32 | 28,32 | 440.500 |
20 feb 2024 | 29,50 | 29,87 | 28,11 | 28,97 | 28,97 | 524.400 |
16 feb 2024 | 29,57 | 30,58 | 29,25 | 29,90 | 29,90 | 1.210.000 |
15 feb 2024 | 31,41 | 31,60 | 29,55 | 29,71 | 29,71 | 647.000 |
14 feb 2024 | 30,01 | 31,06 | 29,66 | 30,82 | 30,82 | 634.500 |
13 feb 2024 | 29,40 | 30,73 | 29,24 | 29,66 | 29,66 | 1.111.000 |
12 feb 2024 | 30,53 | 32,40 | 30,31 | 30,78 | 30,78 | 1.478.800 |
09 feb 2024 | 28,47 | 30,30 | 27,75 | 30,27 | 30,27 | 1.493.800 |
08 feb 2024 | 27,16 | 29,11 | 26,65 | 28,20 | 28,20 | 864.100 |
07 feb 2024 | 27,80 | 28,19 | 27,15 | 27,78 | 27,78 | 569.000 |
06 feb 2024 | 28,11 | 28,67 | 26,97 | 27,77 | 27,77 | 822.900 |
05 feb 2024 | 28,76 | 28,76 | 27,17 | 27,84 | 27,84 | 1.001.100 |
02 feb 2024 | 26,13 | 28,25 | 26,13 | 27,68 | 27,68 | 1.270.600 |
01 feb 2024 | 26,07 | 27,25 | 26,00 | 26,36 | 26,36 | 1.216.000 |
31 gen 2024 | 25,79 | 26,60 | 25,42 | 25,85 | 25,85 | 1.051.700 |
30 gen 2024 | 25,76 | 26,30 | 25,30 | 26,00 | 26,00 | 769.900 |
29 gen 2024 | 24,50 | 25,96 | 24,35 | 25,95 | 25,95 | 590.600 |
26 gen 2024 | 25,50 | 25,50 | 24,63 | 24,67 | 24,67 | 358.400 |
25 gen 2024 | 24,97 | 25,76 | 24,66 | 25,28 | 25,28 | 667.700 |
*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...