Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 21,50 | 21,78 | 21,39 | 21,56 | 21,56 | 1.954.024 |
25 apr 2024 | 21,03 | 21,26 | 20,77 | 21,20 | 21,20 | 2.312.200 |
24 apr 2024 | 21,49 | 21,73 | 21,21 | 21,57 | 21,57 | 3.276.500 |
23 apr 2024 | 20,43 | 21,42 | 20,38 | 21,18 | 21,18 | 3.995.300 |
22 apr 2024 | 20,50 | 20,63 | 19,99 | 20,47 | 20,47 | 3.348.800 |
19 apr 2024 | 20,36 | 20,67 | 19,93 | 20,05 | 20,05 | 6.780.000 |
18 apr 2024 | 20,75 | 21,01 | 20,54 | 20,61 | 20,61 | 2.991.900 |
17 apr 2024 | 21,02 | 21,27 | 20,63 | 20,63 | 20,63 | 2.625.700 |
16 apr 2024 | 20,67 | 20,93 | 20,28 | 20,89 | 20,89 | 3.922.000 |
15 apr 2024 | 21,70 | 21,75 | 20,51 | 20,67 | 20,67 | 6.136.600 |
12 apr 2024 | 22,14 | 22,23 | 21,52 | 21,72 | 21,72 | 3.207.000 |
11 apr 2024 | 22,33 | 22,59 | 21,97 | 22,49 | 22,49 | 2.888.400 |
10 apr 2024 | 21,71 | 22,37 | 21,64 | 22,15 | 22,15 | 3.427.600 |
09 apr 2024 | 23,00 | 23,11 | 22,30 | 22,42 | 22,42 | 3.915.900 |
08 apr 2024 | 22,90 | 22,95 | 22,54 | 22,91 | 22,91 | 4.280.400 |
05 apr 2024 | 21,90 | 22,73 | 21,90 | 22,60 | 22,60 | 5.570.400 |
04 apr 2024 | 22,60 | 23,00 | 21,72 | 21,86 | 21,86 | 3.950.000 |
03 apr 2024 | 22,35 | 22,54 | 22,09 | 22,35 | 22,35 | 4.317.900 |
02 apr 2024 | 22,42 | 22,63 | 22,13 | 22,55 | 22,55 | 3.739.900 |
01 apr 2024 | 23,33 | 23,35 | 22,58 | 23,01 | 23,01 | 3.917.100 |
28 mar 2024 | 22,72 | 23,45 | 22,63 | 23,31 | 23,31 | 5.173.200 |
27 mar 2024 | 22,49 | 22,69 | 22,05 | 22,68 | 22,68 | 4.279.100 |
26 mar 2024 | 22,63 | 22,86 | 22,21 | 22,22 | 22,22 | 4.932.600 |
25 mar 2024 | 22,78 | 23,02 | 22,47 | 22,48 | 22,48 | 3.663.800 |
22 mar 2024 | 23,27 | 23,29 | 22,60 | 22,78 | 22,78 | 4.328.600 |
21 mar 2024 | 23,66 | 23,99 | 23,22 | 23,37 | 23,37 | 6.933.700 |
20 mar 2024 | 22,92 | 23,45 | 22,73 | 23,31 | 23,31 | 4.453.100 |
19 mar 2024 | 22,75 | 23,01 | 22,39 | 22,85 | 22,85 | 6.030.200 |
18 mar 2024 | 22,40 | 23,39 | 22,22 | 23,16 | 23,16 | 8.947.200 |
15 mar 2024 | 23,14 | 23,18 | 21,82 | 22,09 | 22,09 | 21.140.300 |
14 mar 2024 | 24,40 | 25,15 | 22,80 | 23,29 | 23,29 | 27.654.900 |
13 mar 2024 | 27,30 | 28,28 | 27,09 | 27,94 | 27,94 | 13.653.500 |
12 mar 2024 | 27,17 | 27,99 | 26,79 | 27,95 | 27,95 | 7.745.500 |
11 mar 2024 | 26,82 | 27,20 | 26,49 | 26,97 | 26,97 | 5.057.500 |
08 mar 2024 | 27,60 | 28,31 | 27,20 | 27,45 | 27,45 | 6.123.300 |
07 mar 2024 | 26,80 | 27,30 | 26,35 | 27,14 | 27,14 | 3.454.200 |
06 mar 2024 | 27,44 | 28,87 | 26,52 | 26,76 | 26,76 | 8.069.900 |
05 mar 2024 | 26,60 | 26,60 | 25,03 | 25,50 | 25,50 | 7.532.600 |
04 mar 2024 | 28,06 | 28,16 | 27,02 | 27,08 | 27,08 | 3.725.000 |
01 mar 2024 | 28,25 | 28,26 | 27,19 | 27,90 | 27,90 | 4.364.900 |
29 feb 2024 | 28,66 | 29,17 | 27,88 | 28,17 | 28,17 | 4.890.600 |
28 feb 2024 | 28,36 | 28,97 | 28,03 | 28,22 | 28,22 | 5.363.900 |
27 feb 2024 | 28,25 | 28,71 | 28,11 | 28,50 | 28,50 | 2.634.800 |
26 feb 2024 | 27,25 | 28,25 | 27,01 | 28,02 | 28,02 | 3.887.600 |
23 feb 2024 | 26,67 | 27,48 | 26,56 | 27,22 | 27,22 | 4.257.800 |
22 feb 2024 | 26,64 | 26,88 | 25,97 | 26,35 | 26,35 | 4.741.700 |
21 feb 2024 | 26,00 | 27,05 | 25,34 | 25,60 | 25,60 | 10.882.700 |
20 feb 2024 | 29,22 | 29,49 | 28,60 | 29,15 | 29,15 | 4.309.300 |
16 feb 2024 | 29,79 | 30,02 | 29,06 | 29,52 | 29,52 | 4.223.600 |
15 feb 2024 | 30,30 | 30,36 | 29,73 | 30,00 | 30,00 | 4.310.900 |
14 feb 2024 | 30,06 | 30,76 | 29,65 | 30,00 | 30,00 | 7.190.300 |
13 feb 2024 | 28,00 | 29,47 | 26,78 | 28,99 | 28,99 | 7.025.300 |
12 feb 2024 | 29,53 | 30,32 | 29,31 | 29,70 | 29,70 | 5.581.800 |
09 feb 2024 | 30,00 | 30,22 | 29,48 | 29,70 | 29,70 | 6.104.200 |
08 feb 2024 | 28,14 | 29,30 | 28,12 | 29,04 | 29,04 | 4.834.000 |
07 feb 2024 | 28,20 | 28,80 | 28,02 | 28,24 | 28,24 | 6.416.100 |
06 feb 2024 | 27,60 | 27,80 | 26,53 | 27,46 | 27,46 | 4.120.400 |
05 feb 2024 | 27,26 | 27,77 | 26,62 | 27,56 | 27,56 | 3.573.000 |
02 feb 2024 | 27,33 | 28,30 | 27,04 | 27,55 | 27,55 | 6.204.900 |
01 feb 2024 | 27,12 | 27,58 | 26,41 | 27,49 | 27,49 | 4.334.800 |
31 gen 2024 | 27,26 | 27,69 | 26,71 | 26,80 | 26,80 | 4.667.900 |
30 gen 2024 | 28,50 | 28,63 | 27,13 | 27,62 | 27,62 | 6.223.200 |
29 gen 2024 | 28,04 | 28,31 | 26,93 | 28,18 | 28,18 | 7.978.700 |
26 gen 2024 | 25,67 | 26,52 | 25,56 | 26,34 | 26,34 | 3.207.200 |
25 gen 2024 | 26,22 | 26,40 | 25,42 | 25,76 | 25,76 | 2.881.000 |
24 gen 2024 | 26,83 | 27,05 | 25,69 | 25,86 | 25,86 | 4.515.600 |
23 gen 2024 | 26,55 | 27,21 | 26,30 | 26,55 | 26,55 | 4.849.500 |
22 gen 2024 | 27,15 | 27,64 | 25,76 | 26,29 | 26,29 | 8.687.900 |
19 gen 2024 | 24,89 | 25,07 | 24,33 | 24,84 | 24,84 | 4.858.100 |
18 gen 2024 | 25,22 | 25,39 | 24,44 | 24,72 | 24,72 | 4.299.000 |
17 gen 2024 | 24,35 | 24,56 | 23,38 | 24,53 | 24,53 | 3.974.300 |
16 gen 2024 | 25,00 | 25,31 | 24,64 | 24,80 | 24,80 | 4.963.000 |
12 gen 2024 | 24,26 | 25,56 | 24,20 | 25,33 | 25,33 | 8.258.400 |
11 gen 2024 | 24,53 | 24,85 | 24,16 | 24,30 | 24,30 | 5.617.700 |
10 gen 2024 | 24,29 | 24,79 | 24,11 | 24,53 | 24,53 | 8.708.100 |
09 gen 2024 | 23,00 | 24,18 | 22,82 | 24,16 | 24,16 | 10.417.400 |
08 gen 2024 | 23,70 | 24,10 | 23,40 | 23,46 | 23,46 | 5.390.400 |
05 gen 2024 | 23,25 | 23,82 | 23,18 | 23,67 | 23,67 | 5.889.800 |
04 gen 2024 | 23,79 | 24,14 | 23,38 | 23,50 | 23,50 | 7.272.900 |
03 gen 2024 | 25,10 | 25,32 | 23,80 | 23,81 | 23,81 | 9.488.300 |
02 gen 2024 | 26,51 | 26,55 | 25,08 | 25,87 | 25,87 | 7.183.700 |
29 dic 2023 | 27,75 | 27,88 | 27,28 | 27,44 | 27,44 | 3.292.400 |
28 dic 2023 | 27,80 | 27,89 | 27,35 | 27,88 | 27,88 | 3.501.200 |
27 dic 2023 | 27,89 | 27,94 | 27,30 | 27,73 | 27,73 | 5.573.800 |
26 dic 2023 | 27,64 | 27,94 | 27,50 | 27,86 | 27,86 | 2.895.000 |
22 dic 2023 | 27,50 | 27,97 | 27,32 | 27,64 | 27,64 | 4.016.300 |
21 dic 2023 | 27,06 | 27,57 | 26,79 | 27,56 | 27,56 | 4.833.500 |
20 dic 2023 | 27,36 | 27,86 | 26,37 | 26,50 | 26,50 | 6.217.200 |
19 dic 2023 | 26,82 | 27,65 | 26,75 | 27,48 | 27,48 | 6.536.600 |
18 dic 2023 | 26,12 | 27,04 | 26,10 | 26,73 | 26,73 | 5.817.000 |
15 dic 2023 | 26,24 | 26,95 | 25,87 | 26,36 | 26,36 | 12.141.000 |
14 dic 2023 | 26,55 | 27,19 | 25,31 | 25,83 | 25,83 | 11.406.400 |
13 dic 2023 | 25,43 | 26,39 | 24,76 | 25,91 | 25,91 | 7.803.400 |
12 dic 2023 | 24,46 | 26,12 | 24,08 | 25,40 | 25,40 | 10.712.000 |
11 dic 2023 | 24,00 | 24,89 | 23,84 | 24,51 | 24,51 | 8.212.900 |
08 dic 2023 | 22,81 | 24,55 | 22,52 | 24,00 | 24,00 | 11.581.200 |
07 dic 2023 | 22,91 | 23,50 | 21,87 | 23,42 | 23,42 | 13.908.600 |
06 dic 2023 | 22,88 | 24,39 | 22,30 | 23,32 | 23,32 | 25.909.000 |
05 dic 2023 | 20,40 | 20,43 | 19,65 | 20,00 | 20,00 | 12.737.600 |
04 dic 2023 | 19,63 | 20,25 | 19,41 | 20,24 | 20,24 | 10.546.500 |
*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...