Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 32,99 | 33,06 | 31,31 | 31,76 | 31,76 | 907.140 |
16 apr 2024 | 31,57 | 33,30 | 31,34 | 32,96 | 32,96 | 1.634.100 |
15 apr 2024 | 33,60 | 33,75 | 31,44 | 31,86 | 31,86 | 1.111.900 |
12 apr 2024 | 33,43 | 34,43 | 32,61 | 33,50 | 33,50 | 1.029.900 |
11 apr 2024 | 35,13 | 35,17 | 33,35 | 33,87 | 33,87 | 657.900 |
10 apr 2024 | 33,33 | 34,63 | 32,90 | 34,57 | 34,57 | 1.292.400 |
09 apr 2024 | 33,65 | 35,23 | 33,58 | 34,89 | 34,89 | 922.700 |
08 apr 2024 | 33,43 | 34,26 | 33,43 | 33,55 | 33,55 | 924.900 |
05 apr 2024 | 33,00 | 34,16 | 32,75 | 33,66 | 33,66 | 812.300 |
04 apr 2024 | 34,39 | 34,73 | 33,06 | 33,17 | 33,17 | 1.586.300 |
03 apr 2024 | 33,45 | 34,92 | 33,12 | 34,26 | 34,26 | 1.254.300 |
02 apr 2024 | 33,85 | 34,31 | 32,57 | 33,50 | 33,50 | 1.783.100 |
01 apr 2024 | 35,39 | 35,39 | 33,01 | 33,85 | 33,85 | 1.177.400 |
28 mar 2024 | 35,55 | 36,09 | 35,06 | 35,41 | 35,41 | 1.809.800 |
27 mar 2024 | 34,08 | 35,52 | 33,09 | 35,30 | 35,30 | 2.204.800 |
26 mar 2024 | 31,96 | 33,81 | 31,28 | 33,69 | 33,69 | 2.669.300 |
25 mar 2024 | 30,62 | 31,24 | 29,90 | 30,10 | 30,10 | 1.292.900 |
22 mar 2024 | 31,63 | 31,85 | 30,01 | 30,26 | 30,26 | 943.700 |
21 mar 2024 | 32,51 | 33,75 | 31,82 | 31,86 | 31,86 | 1.757.700 |
20 mar 2024 | 31,29 | 32,89 | 30,91 | 32,46 | 32,46 | 2.476.600 |
19 mar 2024 | 30,59 | 30,98 | 29,54 | 30,80 | 30,80 | 2.008.900 |
18 mar 2024 | 28,82 | 31,18 | 28,64 | 31,12 | 31,12 | 1.823.200 |
15 mar 2024 | 28,42 | 28,70 | 27,84 | 28,62 | 28,62 | 1.239.000 |
14 mar 2024 | 28,37 | 28,70 | 27,43 | 28,00 | 28,00 | 1.506.100 |
13 mar 2024 | 29,97 | 30,41 | 28,41 | 28,63 | 28,63 | 1.225.700 |
12 mar 2024 | 29,28 | 30,10 | 28,89 | 29,91 | 29,91 | 1.282.100 |
11 mar 2024 | 30,64 | 30,82 | 29,39 | 29,54 | 29,54 | 2.504.200 |
08 mar 2024 | 30,17 | 31,01 | 28,95 | 30,70 | 30,70 | 3.069.500 |
07 mar 2024 | 27,25 | 30,31 | 27,14 | 29,67 | 29,67 | 3.915.400 |
06 mar 2024 | 27,00 | 27,70 | 25,78 | 27,07 | 27,07 | 6.684.100 |
05 mar 2024 | 28,41 | 29,89 | 26,91 | 27,10 | 27,10 | 6.489.300 |
04 mar 2024 | 27,86 | 31,63 | 27,25 | 31,14 | 31,14 | 1.996.400 |
01 mar 2024 | 26,58 | 27,85 | 26,28 | 27,58 | 27,58 | 937.400 |
29 feb 2024 | 26,91 | 27,45 | 26,52 | 26,63 | 26,63 | 1.503.700 |
28 feb 2024 | 26,98 | 27,12 | 26,01 | 26,58 | 26,58 | 1.905.700 |
27 feb 2024 | 29,16 | 29,55 | 27,08 | 27,34 | 27,34 | 1.631.000 |
26 feb 2024 | 28,98 | 31,07 | 28,49 | 28,86 | 28,86 | 4.230.700 |
23 feb 2024 | 24,93 | 29,29 | 24,83 | 29,13 | 29,13 | 4.138.600 |
22 feb 2024 | 24,50 | 26,98 | 24,42 | 25,00 | 25,00 | 3.559.800 |
21 feb 2024 | 23,14 | 23,34 | 22,03 | 22,55 | 22,55 | 2.508.000 |
20 feb 2024 | 24,02 | 24,36 | 23,08 | 23,56 | 23,56 | 1.545.500 |
16 feb 2024 | 23,98 | 24,77 | 23,39 | 24,42 | 24,42 | 1.295.600 |
15 feb 2024 | 25,12 | 25,77 | 24,28 | 24,29 | 24,29 | 1.812.100 |
14 feb 2024 | 24,82 | 25,00 | 24,24 | 24,55 | 24,55 | 1.087.000 |
13 feb 2024 | 23,10 | 25,00 | 22,90 | 24,55 | 24,55 | 1.866.300 |
12 feb 2024 | 23,30 | 24,33 | 23,09 | 23,99 | 23,99 | 882.300 |
09 feb 2024 | 23,22 | 23,47 | 22,75 | 23,30 | 23,30 | 879.700 |
08 feb 2024 | 23,05 | 23,62 | 22,85 | 23,17 | 23,17 | 630.000 |
07 feb 2024 | 24,27 | 24,28 | 23,32 | 23,36 | 23,36 | 946.700 |
06 feb 2024 | 23,15 | 24,63 | 23,08 | 24,17 | 24,17 | 1.125.100 |
05 feb 2024 | 23,03 | 23,23 | 21,94 | 22,90 | 22,90 | 773.500 |
02 feb 2024 | 23,15 | 23,71 | 22,90 | 23,22 | 23,22 | 879.300 |
01 feb 2024 | 23,04 | 23,83 | 22,71 | 23,68 | 23,68 | 739.400 |
31 gen 2024 | 22,09 | 23,82 | 21,85 | 22,80 | 22,80 | 1.318.500 |
30 gen 2024 | 23,19 | 23,32 | 22,03 | 22,09 | 22,09 | 872.100 |
29 gen 2024 | 22,86 | 23,39 | 22,30 | 23,37 | 23,37 | 1.012.200 |
26 gen 2024 | 23,08 | 23,34 | 22,52 | 22,91 | 22,91 | 1.047.900 |
25 gen 2024 | 23,28 | 23,53 | 22,54 | 22,99 | 22,99 | 821.600 |
24 gen 2024 | 22,88 | 23,37 | 22,05 | 23,14 | 23,14 | 1.420.000 |
23 gen 2024 | 24,68 | 24,77 | 22,66 | 22,70 | 22,70 | 2.016.700 |
22 gen 2024 | 24,77 | 25,72 | 24,25 | 24,28 | 24,28 | 1.866.200 |
19 gen 2024 | 24,89 | 25,24 | 24,22 | 24,75 | 24,75 | 2.947.100 |
18 gen 2024 | 24,76 | 25,52 | 23,98 | 24,91 | 24,91 | 3.065.300 |
17 gen 2024 | 24,81 | 25,23 | 23,82 | 24,11 | 24,11 | 1.537.800 |
16 gen 2024 | 25,28 | 25,97 | 24,49 | 25,51 | 25,51 | 1.099.400 |
12 gen 2024 | 26,66 | 27,40 | 25,40 | 25,66 | 25,66 | 1.220.000 |
11 gen 2024 | 26,87 | 27,27 | 26,26 | 26,44 | 26,44 | 1.206.200 |
10 gen 2024 | 28,09 | 28,27 | 26,67 | 27,06 | 27,06 | 1.631.900 |
09 gen 2024 | 28,11 | 29,70 | 28,09 | 28,11 | 28,11 | 1.971.500 |
08 gen 2024 | 27,82 | 28,67 | 27,36 | 28,30 | 28,30 | 1.809.800 |
05 gen 2024 | 27,29 | 28,06 | 27,09 | 27,80 | 27,80 | 895.900 |
04 gen 2024 | 27,20 | 27,93 | 26,99 | 27,66 | 27,66 | 1.492.000 |
03 gen 2024 | 27,93 | 27,94 | 26,23 | 27,21 | 27,21 | 1.552.600 |
02 gen 2024 | 29,22 | 30,18 | 27,90 | 28,33 | 28,33 | 2.541.300 |
29 dic 2023 | 30,67 | 30,92 | 29,43 | 29,58 | 29,58 | 789.300 |
28 dic 2023 | 30,71 | 31,45 | 30,36 | 30,74 | 30,74 | 675.900 |
27 dic 2023 | 31,31 | 31,33 | 30,50 | 30,92 | 30,92 | 858.600 |
26 dic 2023 | 29,94 | 31,09 | 29,49 | 31,03 | 31,03 | 1.203.500 |
22 dic 2023 | 29,36 | 29,73 | 28,73 | 29,49 | 29,49 | 1.625.900 |
21 dic 2023 | 28,18 | 29,39 | 28,05 | 29,36 | 29,36 | 1.018.200 |
20 dic 2023 | 28,69 | 28,73 | 27,33 | 27,55 | 27,55 | 956.500 |
19 dic 2023 | 28,51 | 29,36 | 28,32 | 28,73 | 28,73 | 1.641.700 |
18 dic 2023 | 28,63 | 29,00 | 28,19 | 28,25 | 28,25 | 1.448.300 |
15 dic 2023 | 27,89 | 29,13 | 27,39 | 28,63 | 28,63 | 3.528.400 |
14 dic 2023 | 26,01 | 27,58 | 26,01 | 27,15 | 27,15 | 3.408.200 |
13 dic 2023 | 23,69 | 25,57 | 23,32 | 25,41 | 25,41 | 1.806.500 |
12 dic 2023 | 23,85 | 23,85 | 22,75 | 23,70 | 23,70 | 943.500 |
11 dic 2023 | 23,87 | 24,10 | 22,90 | 23,77 | 23,77 | 1.526.900 |
08 dic 2023 | 23,88 | 24,76 | 23,77 | 24,01 | 24,01 | 2.068.600 |
07 dic 2023 | 22,12 | 24,10 | 22,11 | 24,01 | 24,01 | 2.138.400 |
06 dic 2023 | 21,54 | 22,98 | 21,07 | 22,23 | 22,23 | 1.576.600 |
05 dic 2023 | 21,15 | 21,47 | 20,85 | 21,16 | 21,16 | 1.337.600 |
04 dic 2023 | 21,18 | 21,61 | 20,52 | 21,22 | 21,22 | 1.171.900 |
01 dic 2023 | 19,93 | 21,22 | 18,45 | 21,19 | 21,19 | 1.415.800 |
30 nov 2023 | 20,01 | 20,89 | 19,90 | 20,24 | 20,24 | 1.455.200 |
29 nov 2023 | 19,25 | 20,51 | 19,25 | 19,82 | 19,82 | 1.608.700 |
28 nov 2023 | 19,30 | 19,38 | 18,64 | 19,11 | 19,11 | 899.000 |
27 nov 2023 | 19,05 | 19,93 | 18,75 | 19,47 | 19,47 | 1.446.800 |
24 nov 2023 | 19,23 | 19,39 | 18,49 | 19,05 | 19,05 | 614.200 |
22 nov 2023 | 18,63 | 19,12 | 18,42 | 19,04 | 19,04 | 977.200 |
*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...