Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 20,11 | 20,29 | 19,97 | 20,28 | 20,28 | 1.173.600 |
23 apr 2024 | 20,15 | 20,57 | 20,15 | 20,22 | 20,22 | 1.329.100 |
22 apr 2024 | 20,02 | 20,24 | 19,88 | 20,11 | 20,11 | 1.590.800 |
19 apr 2024 | 19,71 | 20,00 | 19,71 | 19,96 | 19,96 | 1.174.500 |
18 apr 2024 | 19,65 | 19,85 | 19,50 | 19,75 | 19,75 | 1.956.800 |
17 apr 2024 | 19,84 | 19,99 | 19,49 | 19,59 | 19,59 | 1.891.900 |
16 apr 2024 | 19,12 | 19,94 | 19,05 | 19,78 | 19,78 | 3.560.300 |
15 apr 2024 | 19,23 | 19,30 | 18,95 | 19,14 | 19,14 | 2.084.700 |
12 apr 2024 | 19,91 | 19,91 | 19,08 | 19,18 | 19,18 | 1.596.500 |
11 apr 2024 | 20,52 | 20,52 | 20,07 | 20,09 | 20,09 | 1.131.200 |
10 apr 2024 | 20,57 | 20,74 | 20,02 | 20,11 | 20,11 | 1.346.600 |
09 apr 2024 | 20,38 | 21,28 | 20,36 | 21,10 | 21,10 | 2.468.200 |
08 apr 2024 | 20,51 | 20,55 | 20,23 | 20,32 | 20,32 | 1.828.100 |
05 apr 2024 | 20,36 | 20,58 | 20,21 | 20,46 | 20,46 | 2.029.200 |
04 apr 2024 | 20,46 | 20,75 | 20,25 | 20,48 | 20,48 | 2.035.400 |
03 apr 2024 | 20,32 | 20,55 | 20,08 | 20,24 | 20,24 | 3.751.000 |
02 apr 2024 | 20,29 | 20,45 | 20,05 | 20,33 | 20,33 | 4.646.200 |
01 apr 2024 | 21,38 | 21,38 | 20,59 | 20,81 | 20,81 | 1.853.600 |
28 mar 2024 | 21,53 | 21,62 | 21,24 | 21,38 | 21,38 | 1.380.500 |
27 mar 2024 | 20,98 | 21,55 | 20,86 | 21,55 | 21,55 | 1.710.700 |
26 mar 2024 | 21,01 | 21,05 | 20,56 | 20,76 | 20,76 | 1.986.600 |
25 mar 2024 | 21,46 | 21,50 | 20,93 | 20,96 | 20,96 | 1.595.100 |
22 mar 2024 | 21,47 | 21,65 | 21,24 | 21,32 | 21,32 | 1.595.800 |
21 mar 2024 | 21,52 | 21,78 | 21,39 | 21,50 | 21,50 | 1.784.200 |
20 mar 2024 | 21,78 | 21,90 | 21,11 | 21,54 | 21,54 | 2.314.200 |
19 mar 2024 | 21,48 | 21,78 | 21,41 | 21,75 | 21,75 | 1.596.400 |
18 mar 2024 | 21,45 | 21,62 | 21,08 | 21,43 | 21,43 | 1.627.500 |
15 mar 2024 | 21,49 | 21,75 | 21,05 | 21,36 | 21,36 | 4.600.400 |
14 mar 2024 | 21,72 | 21,91 | 21,43 | 21,65 | 21,65 | 2.874.800 |
13 mar 2024 | 21,52 | 21,93 | 21,49 | 21,75 | 21,75 | 2.780.700 |
12 mar 2024 | 21,70 | 21,79 | 21,36 | 21,50 | 21,50 | 4.111.600 |
11 mar 2024 | 21,28 | 21,78 | 21,17 | 21,73 | 21,73 | 1.579.000 |
08 mar 2024 | 21,28 | 21,51 | 21,08 | 21,23 | 21,23 | 1.496.300 |
07 mar 2024 | 21,00 | 21,34 | 20,88 | 21,13 | 21,13 | 1.154.300 |
06 mar 2024 | 20,79 | 21,31 | 20,62 | 20,84 | 20,84 | 1.849.500 |
05 mar 2024 | 20,65 | 20,83 | 20,41 | 20,64 | 20,64 | 1.881.800 |
04 mar 2024 | 20,87 | 20,99 | 20,52 | 20,75 | 20,75 | 1.453.200 |
01 mar 2024 | 20,75 | 20,99 | 20,49 | 20,92 | 20,92 | 3.492.900 |
29 feb 2024 | 21,02 | 21,33 | 20,48 | 20,65 | 20,65 | 3.311.900 |
28 feb 2024 | 21,29 | 21,36 | 20,83 | 20,87 | 20,87 | 3.106.100 |
27 feb 2024 | 21,75 | 21,75 | 21,22 | 21,44 | 21,44 | 3.045.700 |
26 feb 2024 | 21,98 | 22,57 | 21,69 | 21,92 | 21,92 | 1.861.700 |
23 feb 2024 | 22,74 | 23,06 | 22,58 | 22,65 | 22,65 | 1.648.900 |
22 feb 2024 | 22,41 | 22,91 | 22,12 | 22,87 | 22,87 | 2.354.800 |
21 feb 2024 | 22,65 | 22,76 | 22,21 | 22,38 | 22,38 | 2.362.200 |
20 feb 2024 | 22,34 | 22,88 | 22,24 | 22,87 | 22,87 | 2.059.800 |
16 feb 2024 | 22,29 | 23,01 | 22,18 | 22,53 | 22,53 | 3.084.000 |
15 feb 2024 | 22,28 | 23,01 | 22,22 | 22,50 | 22,50 | 2.439.000 |
14 feb 2024 | 22,07 | 22,32 | 21,80 | 22,14 | 22,14 | 1.925.700 |
13 feb 2024 | 22,08 | 22,38 | 21,54 | 21,90 | 21,90 | 2.458.500 |
12 feb 2024 | 21,92 | 22,87 | 21,92 | 22,80 | 22,80 | 2.446.100 |
09 feb 2024 | 22,45 | 22,59 | 21,75 | 21,94 | 21,94 | 4.216.600 |
08 feb 2024 | 22,00 | 22,83 | 21,21 | 22,44 | 22,44 | 9.866.500 |
07 feb 2024 | 24,55 | 24,79 | 24,19 | 24,24 | 24,24 | 3.628.200 |
06 feb 2024 | 23,88 | 24,76 | 23,78 | 24,52 | 24,52 | 2.820.300 |
05 feb 2024 | 23,50 | 23,91 | 23,33 | 23,75 | 23,75 | 3.722.400 |
02 feb 2024 | 23,40 | 23,99 | 23,26 | 23,76 | 23,76 | 2.076.000 |
01 feb 2024 | 23,86 | 24,13 | 23,50 | 23,74 | 23,74 | 3.229.900 |
31 gen 2024 | 24,06 | 24,15 | 23,47 | 23,50 | 23,50 | 2.680.300 |
30 gen 2024 | 24,49 | 24,55 | 23,91 | 24,00 | 24,00 | 1.737.600 |
29 gen 2024 | 24,24 | 24,54 | 24,03 | 24,52 | 24,52 | 1.804.600 |
26 gen 2024 | 24,41 | 24,68 | 24,23 | 24,37 | 24,37 | 1.469.900 |
25 gen 2024 | 24,25 | 24,49 | 23,90 | 24,22 | 24,22 | 2.277.000 |
24 gen 2024 | 24,33 | 24,38 | 23,67 | 23,87 | 23,87 | 1.189.500 |
23 gen 2024 | 24,43 | 24,47 | 23,73 | 24,19 | 24,19 | 1.676.000 |
22 gen 2024 | 23,80 | 24,51 | 23,77 | 24,09 | 24,09 | 2.021.600 |
19 gen 2024 | 24,04 | 24,04 | 23,13 | 23,70 | 23,70 | 2.010.900 |
18 gen 2024 | 23,19 | 24,06 | 22,90 | 24,06 | 24,06 | 2.321.000 |
17 gen 2024 | 23,16 | 23,32 | 22,85 | 23,06 | 23,06 | 1.182.300 |
16 gen 2024 | 23,98 | 23,98 | 23,40 | 23,55 | 23,55 | 1.498.200 |
12 gen 2024 | 24,88 | 25,15 | 24,17 | 24,19 | 24,19 | 1.944.000 |
11 gen 2024 | 25,30 | 25,45 | 24,67 | 24,70 | 24,70 | 1.460.600 |
10 gen 2024 | 25,05 | 25,64 | 24,71 | 25,45 | 25,45 | 3.109.600 |
09 gen 2024 | 23,76 | 25,45 | 23,59 | 25,19 | 25,19 | 3.038.300 |
08 gen 2024 | 23,41 | 24,22 | 23,19 | 24,03 | 24,03 | 1.895.600 |
05 gen 2024 | 23,19 | 24,01 | 23,00 | 23,38 | 23,38 | 2.855.100 |
04 gen 2024 | 23,39 | 23,59 | 23,26 | 23,38 | 23,38 | 1.704.300 |
03 gen 2024 | 23,78 | 23,78 | 23,22 | 23,46 | 23,46 | 1.651.400 |
02 gen 2024 | 24,01 | 24,55 | 23,91 | 24,10 | 24,10 | 2.040.500 |
29 dic 2023 | 24,17 | 24,34 | 23,81 | 24,06 | 24,06 | 2.063.200 |
28 dic 2023 | 24,38 | 24,67 | 24,23 | 24,36 | 24,36 | 926.100 |
27 dic 2023 | 24,63 | 24,82 | 24,32 | 24,42 | 24,42 | 1.301.600 |
26 dic 2023 | 24,14 | 24,67 | 24,05 | 24,53 | 24,53 | 1.175.400 |
22 dic 2023 | 24,38 | 24,71 | 24,05 | 24,19 | 24,19 | 1.236.600 |
21 dic 2023 | 24,04 | 24,42 | 23,92 | 24,41 | 24,41 | 2.242.100 |
20 dic 2023 | 24,53 | 24,58 | 23,68 | 23,70 | 23,70 | 2.243.300 |
19 dic 2023 | 23,56 | 24,56 | 23,43 | 24,53 | 24,53 | 2.948.500 |
18 dic 2023 | 23,87 | 23,92 | 23,05 | 23,34 | 23,34 | 2.532.600 |
15 dic 2023 | 24,25 | 24,33 | 23,61 | 23,85 | 23,85 | 5.412.200 |
14 dic 2023 | 24,32 | 25,14 | 23,75 | 24,15 | 24,15 | 6.091.000 |
13 dic 2023 | 22,52 | 23,79 | 22,28 | 23,78 | 23,78 | 5.132.400 |
12 dic 2023 | 22,83 | 22,83 | 22,19 | 22,50 | 22,50 | 5.274.600 |
11 dic 2023 | 22,79 | 23,13 | 22,45 | 22,79 | 22,79 | 2.426.200 |
08 dic 2023 | 23,91 | 23,91 | 23,19 | 23,45 | 23,45 | 3.795.500 |
07 dic 2023 | 23,60 | 24,16 | 23,48 | 24,01 | 24,01 | 1.667.100 |
06 dic 2023 | 23,87 | 24,61 | 23,60 | 23,61 | 23,61 | 3.013.200 |
05 dic 2023 | 23,92 | 24,09 | 23,53 | 23,70 | 23,70 | 1.889.900 |
04 dic 2023 | 23,77 | 24,56 | 23,64 | 24,13 | 24,13 | 2.266.900 |
01 dic 2023 | 22,57 | 23,95 | 22,57 | 23,90 | 23,90 | 2.737.000 |
30 nov 2023 | 22,86 | 22,93 | 22,38 | 22,69 | 22,69 | 2.978.700 |
*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...