Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 32,13 | 32,59 | 31,41 | 32,39 | 32,39 | 1.563.489 |
01 mag 2024 | 31,87 | 32,01 | 30,93 | 31,29 | 31,29 | 2.925.600 |
30 apr 2024 | 32,51 | 32,90 | 31,75 | 31,75 | 31,75 | 2.748.700 |
29 apr 2024 | 32,51 | 33,47 | 32,23 | 32,61 | 32,61 | 2.696.700 |
26 apr 2024 | 32,27 | 33,00 | 31,93 | 32,79 | 32,79 | 2.088.100 |
25 apr 2024 | 31,78 | 32,33 | 31,53 | 31,94 | 31,94 | 1.758.400 |
24 apr 2024 | 32,61 | 32,87 | 32,10 | 32,36 | 32,36 | 2.024.700 |
23 apr 2024 | 32,12 | 32,60 | 31,81 | 32,56 | 32,56 | 2.913.200 |
22 apr 2024 | 31,70 | 32,31 | 31,54 | 31,93 | 31,93 | 2.429.300 |
19 apr 2024 | 32,71 | 33,35 | 31,54 | 31,58 | 31,58 | 2.997.600 |
18 apr 2024 | 33,34 | 33,60 | 32,49 | 33,01 | 33,01 | 2.414.100 |
17 apr 2024 | 33,00 | 33,82 | 32,76 | 33,37 | 33,37 | 4.436.000 |
16 apr 2024 | 32,46 | 33,27 | 32,06 | 32,56 | 32,56 | 4.467.000 |
15 apr 2024 | 33,00 | 33,66 | 31,94 | 32,21 | 32,21 | 5.137.400 |
12 apr 2024 | 32,49 | 32,98 | 32,04 | 32,87 | 32,87 | 9.483.900 |
11 apr 2024 | 32,17 | 32,84 | 31,67 | 32,80 | 32,80 | 2.147.300 |
10 apr 2024 | 32,30 | 33,32 | 32,04 | 32,08 | 32,08 | 2.976.200 |
09 apr 2024 | 32,85 | 33,23 | 32,47 | 33,11 | 33,11 | 2.910.800 |
08 apr 2024 | 32,31 | 33,01 | 31,95 | 32,57 | 32,57 | 2.817.200 |
05 apr 2024 | 32,05 | 32,19 | 31,16 | 31,98 | 31,98 | 5.651.000 |
04 apr 2024 | 33,50 | 33,70 | 32,08 | 32,15 | 32,15 | 4.044.600 |
03 apr 2024 | 34,25 | 34,29 | 33,14 | 33,18 | 33,18 | 3.268.300 |
02 apr 2024 | 34,29 | 34,75 | 33,82 | 34,29 | 34,29 | 2.637.300 |
01 apr 2024 | 36,00 | 36,00 | 34,77 | 35,22 | 35,22 | 3.218.900 |
28 mar 2024 | 34,72 | 35,94 | 34,72 | 35,38 | 35,38 | 5.141.100 |
27 mar 2024 | 34,49 | 34,81 | 33,67 | 34,74 | 34,74 | 3.580.000 |
26 mar 2024 | 34,83 | 34,93 | 33,83 | 34,05 | 34,05 | 2.874.100 |
25 mar 2024 | 34,81 | 35,14 | 34,42 | 34,59 | 34,59 | 2.495.800 |
22 mar 2024 | 35,00 | 35,24 | 34,26 | 34,71 | 34,71 | 4.348.500 |
21 mar 2024 | 35,20 | 36,15 | 34,51 | 35,61 | 35,61 | 6.774.500 |
20 mar 2024 | 34,10 | 35,12 | 33,68 | 34,73 | 34,73 | 5.283.300 |
19 mar 2024 | 32,88 | 34,31 | 32,75 | 34,23 | 34,23 | 4.377.400 |
18 mar 2024 | 32,88 | 33,65 | 32,59 | 33,10 | 33,10 | 3.992.800 |
15 mar 2024 | 32,66 | 33,57 | 32,57 | 33,23 | 33,23 | 4.365.700 |
14 mar 2024 | 33,25 | 33,25 | 31,84 | 32,68 | 32,68 | 6.023.500 |
13 mar 2024 | 30,55 | 33,31 | 30,45 | 33,28 | 33,28 | 13.391.700 |
12 mar 2024 | 29,12 | 30,90 | 27,37 | 30,64 | 30,64 | 33.906.900 |
11 mar 2024 | 33,00 | 34,38 | 33,00 | 33,62 | 33,62 | 11.051.600 |
08 mar 2024 | 32,62 | 33,18 | 32,38 | 33,09 | 33,09 | 6.565.700 |
07 mar 2024 | 32,26 | 32,75 | 31,94 | 32,02 | 32,02 | 4.110.300 |
06 mar 2024 | 33,48 | 33,48 | 32,07 | 32,64 | 32,64 | 5.949.100 |
05 mar 2024 | 33,90 | 33,96 | 32,58 | 33,03 | 33,03 | 6.446.600 |
04 mar 2024 | 34,50 | 34,72 | 33,94 | 34,03 | 34,03 | 7.222.600 |
01 mar 2024 | 35,07 | 35,13 | 34,31 | 34,65 | 34,65 | 5.010.100 |
29 feb 2024 | 34,78 | 35,58 | 34,35 | 35,02 | 35,02 | 4.906.200 |
28 feb 2024 | 33,95 | 34,52 | 33,76 | 34,25 | 34,25 | 3.136.300 |
27 feb 2024 | 33,00 | 34,24 | 32,78 | 34,10 | 34,10 | 6.471.200 |
26 feb 2024 | 32,44 | 33,30 | 32,38 | 32,79 | 32,79 | 3.583.300 |
23 feb 2024 | 32,21 | 32,92 | 31,65 | 32,20 | 32,20 | 2.998.000 |
22 feb 2024 | 32,35 | 32,60 | 31,95 | 32,26 | 32,26 | 3.496.700 |
21 feb 2024 | 32,00 | 32,09 | 31,19 | 31,57 | 31,57 | 3.301.600 |
20 feb 2024 | 31,46 | 31,70 | 31,10 | 31,61 | 31,61 | 2.929.700 |
16 feb 2024 | 32,10 | 32,10 | 31,08 | 31,74 | 31,74 | 4.165.200 |
15 feb 2024 | 32,35 | 33,24 | 31,98 | 32,31 | 32,31 | 6.078.200 |
14 feb 2024 | 30,50 | 32,03 | 30,43 | 32,01 | 32,01 | 11.005.700 |
13 feb 2024 | 28,66 | 30,19 | 28,50 | 29,96 | 29,96 | 5.305.400 |
12 feb 2024 | 29,60 | 30,43 | 29,60 | 30,05 | 30,05 | 5.422.600 |
09 feb 2024 | 28,67 | 29,67 | 28,58 | 29,50 | 29,50 | 4.977.800 |
08 feb 2024 | 27,90 | 28,80 | 27,81 | 28,57 | 28,57 | 3.977.100 |
07 feb 2024 | 27,90 | 28,52 | 27,47 | 27,87 | 27,87 | 4.143.800 |
06 feb 2024 | 27,16 | 28,00 | 27,02 | 27,87 | 27,87 | 3.503.800 |
05 feb 2024 | 27,52 | 27,60 | 26,87 | 27,17 | 27,17 | 3.336.900 |
02 feb 2024 | 26,73 | 27,71 | 26,46 | 27,70 | 27,70 | 4.161.100 |
01 feb 2024 | 26,81 | 27,11 | 26,22 | 26,80 | 26,80 | 4.429.700 |
31 gen 2024 | 27,26 | 27,67 | 26,49 | 26,56 | 26,56 | 7.112.500 |
30 gen 2024 | 27,24 | 27,77 | 26,93 | 27,50 | 27,50 | 5.018.000 |
29 gen 2024 | 26,33 | 27,50 | 26,10 | 27,49 | 27,49 | 3.097.600 |
26 gen 2024 | 26,90 | 27,09 | 26,25 | 26,25 | 26,25 | 3.231.900 |
25 gen 2024 | 26,42 | 26,94 | 26,39 | 26,63 | 26,63 | 4.382.200 |
24 gen 2024 | 27,90 | 27,90 | 26,03 | 26,05 | 26,05 | 6.721.800 |
23 gen 2024 | 28,49 | 28,62 | 27,56 | 27,73 | 27,73 | 2.590.900 |
22 gen 2024 | 28,12 | 28,24 | 27,42 | 28,20 | 28,20 | 4.291.500 |
19 gen 2024 | 27,85 | 27,96 | 27,23 | 27,96 | 27,96 | 3.301.100 |
18 gen 2024 | 27,80 | 28,00 | 27,25 | 27,78 | 27,78 | 5.782.400 |
17 gen 2024 | 27,35 | 27,70 | 26,67 | 27,70 | 27,70 | 5.556.900 |
16 gen 2024 | 27,92 | 28,71 | 27,32 | 27,98 | 27,98 | 6.283.800 |
12 gen 2024 | 28,50 | 28,75 | 27,91 | 28,02 | 28,02 | 4.042.800 |
11 gen 2024 | 28,54 | 29,09 | 27,85 | 28,70 | 28,70 | 4.988.600 |
10 gen 2024 | 27,66 | 28,90 | 27,11 | 28,71 | 28,71 | 5.488.000 |
09 gen 2024 | 28,29 | 28,56 | 27,42 | 27,53 | 27,53 | 5.531.400 |
08 gen 2024 | 26,74 | 28,99 | 26,70 | 28,20 | 28,20 | 16.777.100 |
05 gen 2024 | 26,73 | 27,49 | 26,47 | 26,57 | 26,57 | 5.703.900 |
04 gen 2024 | 26,03 | 26,59 | 25,78 | 26,27 | 26,27 | 4.624.700 |
03 gen 2024 | 26,49 | 26,55 | 25,90 | 26,07 | 26,07 | 4.499.800 |
02 gen 2024 | 26,62 | 27,25 | 26,46 | 26,76 | 26,76 | 6.246.400 |
29 dic 2023 | 27,73 | 28,14 | 26,86 | 26,97 | 26,97 | 4.959.600 |
28 dic 2023 | 27,93 | 28,09 | 27,61 | 27,96 | 27,96 | 3.602.700 |
27 dic 2023 | 28,10 | 28,21 | 27,67 | 27,73 | 27,73 | 3.100.700 |
26 dic 2023 | 28,15 | 28,67 | 27,98 | 28,00 | 28,00 | 4.032.500 |
22 dic 2023 | 27,82 | 28,54 | 27,11 | 28,03 | 28,03 | 11.247.500 |
21 dic 2023 | 29,56 | 30,19 | 28,63 | 29,11 | 29,11 | 6.557.500 |
20 dic 2023 | 31,30 | 31,66 | 29,39 | 29,42 | 29,42 | 4.189.300 |
19 dic 2023 | 30,88 | 31,96 | 30,88 | 31,35 | 31,35 | 4.752.200 |
18 dic 2023 | 31,00 | 31,24 | 30,38 | 30,56 | 30,56 | 3.040.600 |
15 dic 2023 | 31,05 | 31,50 | 30,61 | 30,88 | 30,88 | 5.437.000 |
14 dic 2023 | 30,98 | 31,32 | 30,39 | 30,55 | 30,55 | 6.009.500 |
13 dic 2023 | 28,13 | 29,89 | 27,54 | 29,82 | 29,82 | 4.555.700 |
12 dic 2023 | 28,07 | 28,31 | 27,90 | 28,16 | 28,16 | 2.876.700 |
11 dic 2023 | 28,66 | 29,10 | 28,20 | 28,26 | 28,26 | 2.682.600 |
08 dic 2023 | 28,12 | 28,80 | 28,12 | 28,63 | 28,63 | 3.502.600 |
*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...