Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 33,12 | 33,30 | 31,60 | 32,13 | 32,13 | 4.257.500 |
22 apr 2024 | 32,95 | 33,96 | 32,67 | 32,90 | 32,90 | 2.617.200 |
19 apr 2024 | 33,01 | 33,44 | 32,67 | 32,93 | 32,93 | 2.001.700 |
18 apr 2024 | 33,26 | 34,40 | 33,15 | 33,15 | 33,15 | 2.246.600 |
17 apr 2024 | 34,01 | 34,25 | 33,33 | 33,37 | 33,37 | 1.152.900 |
16 apr 2024 | 33,48 | 33,97 | 33,07 | 33,74 | 33,74 | 1.608.100 |
15 apr 2024 | 34,43 | 34,66 | 33,41 | 33,41 | 33,41 | 2.602.600 |
12 apr 2024 | 34,65 | 35,10 | 33,90 | 34,27 | 34,27 | 2.638.600 |
11 apr 2024 | 34,29 | 34,76 | 33,65 | 34,73 | 34,73 | 2.273.400 |
10 apr 2024 | 32,90 | 34,26 | 32,70 | 34,19 | 34,19 | 1.836.400 |
09 apr 2024 | 33,80 | 34,32 | 33,62 | 33,63 | 33,63 | 1.789.800 |
08 apr 2024 | 34,43 | 34,63 | 33,90 | 33,91 | 33,91 | 1.544.100 |
05 apr 2024 | 34,11 | 34,94 | 33,90 | 34,39 | 34,39 | 2.099.800 |
04 apr 2024 | 34,20 | 35,24 | 33,45 | 34,03 | 34,03 | 3.794.800 |
03 apr 2024 | 34,54 | 35,16 | 33,78 | 33,87 | 33,87 | 6.309.100 |
02 apr 2024 | 35,17 | 35,34 | 34,54 | 34,54 | 34,54 | 1.893.900 |
01 apr 2024 | 35,75 | 36,05 | 34,73 | 35,44 | 35,44 | 2.008.100 |
28 mar 2024 | 35,69 | 36,25 | 35,27 | 36,07 | 36,07 | 2.662.800 |
27 mar 2024 | 35,34 | 35,71 | 34,62 | 35,65 | 35,65 | 1.609.900 |
26 mar 2024 | 35,16 | 35,80 | 34,66 | 35,12 | 35,12 | 1.750.400 |
25 mar 2024 | 35,32 | 35,63 | 34,47 | 34,89 | 34,89 | 2.986.800 |
22 mar 2024 | 35,31 | 35,36 | 34,46 | 34,46 | 34,46 | 2.824.400 |
21 mar 2024 | 35,03 | 35,33 | 34,62 | 35,26 | 35,26 | 3.801.400 |
20 mar 2024 | 33,85 | 35,45 | 33,80 | 35,11 | 35,11 | 4.959.500 |
19 mar 2024 | 32,60 | 33,10 | 32,40 | 32,96 | 32,96 | 1.289.500 |
18 mar 2024 | 32,29 | 32,64 | 31,62 | 32,53 | 32,53 | 2.162.600 |
15 mar 2024 | 30,94 | 32,45 | 30,86 | 32,26 | 32,26 | 5.029.200 |
14 mar 2024 | 31,21 | 31,66 | 30,76 | 30,93 | 30,93 | 3.127.200 |
13 mar 2024 | 31,75 | 32,35 | 31,32 | 31,42 | 31,42 | 3.138.500 |
12 mar 2024 | 33,46 | 34,26 | 31,46 | 31,77 | 31,77 | 7.116.200 |
11 mar 2024 | 35,23 | 35,47 | 34,23 | 34,45 | 34,45 | 4.232.400 |
08 mar 2024 | 35,70 | 36,34 | 35,17 | 35,78 | 35,78 | 2.457.500 |
07 mar 2024 | 34,90 | 35,92 | 34,79 | 35,70 | 35,70 | 3.175.600 |
06 mar 2024 | 35,10 | 35,45 | 34,58 | 34,96 | 34,96 | 4.420.500 |
05 mar 2024 | 34,42 | 35,71 | 33,94 | 35,38 | 35,38 | 4.068.400 |
04 mar 2024 | 33,58 | 34,40 | 32,17 | 34,34 | 34,34 | 8.588.800 |
01 mar 2024 | 28,60 | 34,00 | 28,32 | 32,98 | 32,98 | 27.317.500 |
29 feb 2024 | 29,40 | 29,41 | 28,43 | 28,60 | 28,60 | 2.292.600 |
28 feb 2024 | 28,87 | 29,60 | 28,77 | 29,50 | 29,50 | 2.083.100 |
27 feb 2024 | 28,45 | 29,24 | 28,40 | 29,17 | 29,17 | 1.665.200 |
26 feb 2024 | 29,28 | 29,48 | 28,30 | 28,39 | 28,39 | 1.946.800 |
23 feb 2024 | 28,92 | 29,79 | 28,48 | 29,25 | 29,25 | 2.005.500 |
22 feb 2024 | 29,28 | 29,51 | 28,82 | 29,06 | 29,06 | 1.536.900 |
21 feb 2024 | 29,24 | 29,52 | 29,15 | 29,28 | 29,28 | 1.524.700 |
20 feb 2024 | 30,20 | 30,53 | 29,17 | 29,34 | 29,34 | 1.541.200 |
16 feb 2024 | 30,13 | 30,31 | 29,91 | 30,17 | 30,17 | 2.422.200 |
15 feb 2024 | 30,02 | 30,72 | 30,00 | 30,27 | 30,27 | 2.263.100 |
14 feb 2024 | 30,60 | 30,81 | 29,35 | 29,79 | 29,79 | 2.927.100 |
13 feb 2024 | 29,45 | 29,95 | 28,70 | 29,93 | 29,93 | 2.993.600 |
12 feb 2024 | 29,10 | 29,90 | 29,02 | 29,86 | 29,86 | 3.290.300 |
09 feb 2024 | 28,51 | 29,16 | 28,39 | 29,12 | 29,12 | 2.938.400 |
08 feb 2024 | 28,70 | 29,02 | 28,25 | 28,27 | 28,27 | 3.122.800 |
07 feb 2024 | 28,28 | 29,28 | 28,11 | 28,33 | 28,33 | 4.392.600 |
06 feb 2024 | 26,36 | 28,52 | 25,50 | 28,04 | 28,04 | 7.688.100 |
05 feb 2024 | 27,10 | 27,47 | 26,57 | 26,71 | 26,71 | 4.281.300 |
02 feb 2024 | 27,68 | 28,29 | 27,43 | 28,04 | 28,04 | 2.380.400 |
01 feb 2024 | 27,81 | 27,95 | 27,02 | 27,69 | 27,69 | 2.685.000 |
31 gen 2024 | 25,70 | 28,13 | 25,68 | 27,46 | 27,46 | 6.423.000 |
30 gen 2024 | 26,56 | 26,56 | 25,16 | 25,28 | 25,28 | 3.905.700 |
29 gen 2024 | 27,04 | 27,25 | 26,12 | 26,76 | 26,76 | 4.549.800 |
26 gen 2024 | 26,65 | 27,12 | 26,64 | 26,96 | 26,96 | 2.195.700 |
25 gen 2024 | 27,48 | 27,66 | 26,07 | 26,32 | 26,32 | 5.738.600 |
24 gen 2024 | 27,75 | 29,14 | 26,83 | 28,57 | 28,57 | 8.776.800 |
23 gen 2024 | 27,95 | 28,00 | 26,67 | 26,70 | 26,70 | 3.580.600 |
22 gen 2024 | 27,03 | 27,50 | 26,77 | 27,41 | 27,41 | 2.854.100 |
19 gen 2024 | 28,27 | 28,30 | 27,08 | 27,26 | 27,26 | 2.955.300 |
18 gen 2024 | 27,37 | 28,59 | 27,00 | 28,13 | 28,13 | 4.849.500 |
17 gen 2024 | 26,22 | 28,10 | 26,03 | 26,98 | 26,98 | 8.002.400 |
16 gen 2024 | 26,29 | 26,33 | 25,17 | 26,01 | 26,01 | 7.111.100 |
12 gen 2024 | 27,07 | 27,81 | 26,61 | 27,20 | 27,20 | 3.922.400 |
11 gen 2024 | 29,31 | 29,49 | 27,51 | 27,60 | 27,60 | 5.158.700 |
10 gen 2024 | 28,27 | 29,98 | 28,11 | 29,35 | 29,35 | 4.899.400 |
09 gen 2024 | 27,86 | 28,65 | 27,20 | 28,09 | 28,09 | 7.320.100 |
08 gen 2024 | 27,65 | 30,22 | 26,63 | 28,20 | 28,20 | 24.704.700 |
05 gen 2024 | 31,65 | 32,23 | 31,21 | 31,73 | 31,73 | 1.815.600 |
04 gen 2024 | 30,52 | 31,90 | 30,36 | 31,50 | 31,50 | 4.204.300 |
03 gen 2024 | 30,39 | 30,73 | 29,98 | 30,13 | 30,13 | 1.761.100 |
02 gen 2024 | 31,51 | 31,80 | 30,60 | 30,76 | 30,76 | 2.391.800 |
29 dic 2023 | 31,81 | 31,91 | 31,38 | 31,78 | 31,78 | 1.543.900 |
28 dic 2023 | 31,89 | 32,19 | 31,60 | 31,76 | 31,76 | 1.946.000 |
27 dic 2023 | 32,03 | 32,52 | 31,88 | 32,05 | 32,05 | 1.288.600 |
26 dic 2023 | 32,04 | 32,40 | 31,86 | 32,18 | 32,18 | 1.630.400 |
22 dic 2023 | 32,00 | 32,32 | 31,55 | 32,01 | 32,01 | 1.739.200 |
21 dic 2023 | 31,48 | 32,19 | 31,14 | 32,08 | 32,08 | 3.776.700 |
20 dic 2023 | 30,90 | 31,98 | 30,45 | 30,89 | 30,89 | 3.325.700 |
19 dic 2023 | 30,09 | 30,79 | 30,02 | 30,72 | 30,72 | 3.036.900 |
18 dic 2023 | 29,42 | 30,58 | 29,35 | 29,87 | 29,87 | 4.098.800 |
15 dic 2023 | 28,55 | 29,94 | 28,22 | 29,57 | 29,57 | 6.386.600 |
14 dic 2023 | 28,49 | 28,88 | 27,99 | 28,42 | 28,42 | 3.363.100 |
13 dic 2023 | 28,51 | 28,92 | 27,92 | 28,36 | 28,36 | 1.901.300 |
12 dic 2023 | 28,71 | 28,71 | 28,11 | 28,49 | 28,49 | 2.112.800 |
11 dic 2023 | 28,65 | 28,98 | 28,16 | 28,49 | 28,49 | 3.294.300 |
08 dic 2023 | 28,10 | 28,90 | 28,10 | 28,86 | 28,86 | 2.041.500 |
07 dic 2023 | 28,05 | 28,32 | 27,12 | 28,01 | 28,01 | 3.569.700 |
06 dic 2023 | 27,87 | 28,37 | 27,74 | 27,97 | 27,97 | 1.656.500 |
05 dic 2023 | 27,77 | 28,33 | 27,74 | 27,77 | 27,77 | 1.992.000 |
04 dic 2023 | 27,77 | 28,11 | 27,36 | 28,09 | 28,09 | 2.756.400 |
01 dic 2023 | 27,38 | 28,29 | 27,11 | 28,17 | 28,17 | 2.597.900 |
30 nov 2023 | 27,07 | 28,06 | 26,94 | 27,49 | 27,49 | 4.092.400 |
29 nov 2023 | 26,69 | 27,05 | 26,06 | 26,16 | 26,16 | 2.259.300 |
*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...