Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 27,03 | 27,42 | 26,62 | 26,83 | 26,83 | 6.740.100 |
09 mag 2024 | 27,00 | 27,57 | 26,54 | 26,82 | 26,82 | 15.200.800 |
08 mag 2024 | 25,18 | 27,31 | 24,83 | 26,82 | 26,82 | 25.125.400 |
07 mag 2024 | 23,26 | 24,08 | 23,21 | 23,73 | 23,73 | 13.824.900 |
06 mag 2024 | 22,87 | 23,59 | 22,83 | 23,56 | 23,56 | 7.118.700 |
03 mag 2024 | 23,77 | 24,27 | 22,65 | 22,74 | 22,74 | 6.341.000 |
02 mag 2024 | 23,30 | 23,45 | 22,47 | 23,38 | 23,38 | 6.422.700 |
01 mag 2024 | 23,48 | 23,61 | 22,62 | 23,00 | 23,00 | 6.972.500 |
30 apr 2024 | 23,71 | 24,20 | 23,58 | 23,63 | 23,63 | 3.994.300 |
29 apr 2024 | 24,05 | 24,58 | 23,67 | 23,94 | 23,94 | 5.456.800 |
26 apr 2024 | 23,26 | 23,99 | 23,08 | 23,91 | 23,91 | 6.398.500 |
25 apr 2024 | 22,61 | 23,22 | 22,37 | 23,12 | 23,12 | 5.425.800 |
24 apr 2024 | 23,34 | 23,41 | 22,75 | 23,07 | 23,07 | 4.708.200 |
23 apr 2024 | 22,38 | 23,39 | 22,28 | 23,19 | 23,19 | 6.915.400 |
22 apr 2024 | 21,91 | 22,17 | 21,53 | 22,15 | 22,15 | 7.706.200 |
19 apr 2024 | 22,11 | 22,35 | 21,61 | 21,62 | 21,62 | 5.039.000 |
18 apr 2024 | 22,58 | 22,75 | 22,10 | 22,19 | 22,19 | 4.311.000 |
17 apr 2024 | 22,49 | 22,95 | 22,23 | 22,75 | 22,75 | 3.954.900 |
16 apr 2024 | 22,43 | 22,95 | 22,25 | 22,44 | 22,44 | 3.919.900 |
15 apr 2024 | 24,10 | 24,23 | 22,37 | 22,50 | 22,50 | 5.780.100 |
12 apr 2024 | 24,68 | 24,73 | 23,56 | 23,82 | 23,82 | 4.908.900 |
11 apr 2024 | 23,26 | 24,57 | 23,11 | 24,56 | 24,56 | 8.159.500 |
10 apr 2024 | 22,85 | 23,25 | 22,82 | 22,98 | 22,98 | 5.031.400 |
09 apr 2024 | 23,11 | 23,90 | 23,10 | 23,70 | 23,70 | 5.274.900 |
08 apr 2024 | 23,22 | 23,58 | 23,08 | 23,17 | 23,17 | 4.874.600 |
05 apr 2024 | 23,20 | 23,47 | 22,88 | 23,12 | 23,12 | 5.848.500 |
04 apr 2024 | 23,44 | 24,28 | 23,14 | 23,26 | 23,26 | 6.337.500 |
03 apr 2024 | 23,05 | 23,48 | 22,96 | 23,27 | 23,27 | 6.241.000 |
02 apr 2024 | 23,64 | 23,74 | 23,23 | 23,40 | 23,40 | 5.884.500 |
01 apr 2024 | 24,97 | 24,97 | 23,56 | 24,33 | 24,33 | 6.339.200 |
28 mar 2024 | 24,48 | 25,12 | 24,35 | 24,92 | 24,92 | 6.799.900 |
27 mar 2024 | 24,80 | 24,92 | 23,97 | 24,33 | 24,33 | 6.398.900 |
26 mar 2024 | 24,13 | 24,96 | 24,06 | 24,48 | 24,48 | 6.190.800 |
25 mar 2024 | 23,92 | 24,38 | 23,66 | 23,80 | 23,80 | 3.517.200 |
22 mar 2024 | 24,40 | 24,72 | 23,69 | 23,80 | 23,80 | 3.672.400 |
21 mar 2024 | 23,90 | 24,77 | 23,65 | 24,36 | 24,36 | 7.112.400 |
20 mar 2024 | 23,18 | 23,93 | 22,95 | 23,69 | 23,69 | 6.559.800 |
19 mar 2024 | 23,19 | 23,58 | 22,59 | 23,25 | 23,25 | 6.011.100 |
18 mar 2024 | 23,59 | 23,89 | 23,34 | 23,51 | 23,51 | 4.870.000 |
15 mar 2024 | 23,50 | 24,10 | 23,32 | 23,55 | 23,55 | 11.277.000 |
14 mar 2024 | 25,22 | 25,42 | 23,97 | 24,16 | 24,16 | 6.134.400 |
13 mar 2024 | 24,75 | 25,54 | 24,70 | 25,09 | 25,09 | 6.563.100 |
12 mar 2024 | 25,01 | 25,04 | 24,33 | 25,00 | 25,00 | 6.573.800 |
11 mar 2024 | 24,49 | 25,02 | 24,38 | 24,65 | 24,65 | 5.428.600 |
08 mar 2024 | 25,01 | 25,14 | 24,17 | 24,52 | 24,52 | 7.131.300 |
07 mar 2024 | 25,15 | 25,63 | 24,54 | 24,82 | 24,82 | 5.877.300 |
06 mar 2024 | 24,31 | 25,00 | 24,08 | 24,88 | 24,88 | 9.450.400 |
05 mar 2024 | 24,08 | 24,21 | 23,36 | 23,78 | 23,78 | 9.044.100 |
04 mar 2024 | 23,73 | 24,55 | 23,18 | 24,39 | 24,39 | 10.557.200 |
01 mar 2024 | 23,05 | 23,51 | 22,83 | 23,38 | 23,38 | 6.055.200 |
29 feb 2024 | 22,78 | 23,62 | 22,78 | 23,00 | 23,00 | 10.990.600 |
28 feb 2024 | 22,00 | 22,93 | 21,92 | 22,66 | 22,66 | 7.525.500 |
27 feb 2024 | 21,51 | 22,22 | 21,28 | 22,12 | 22,12 | 7.336.200 |
26 feb 2024 | 21,09 | 21,59 | 21,02 | 21,34 | 21,34 | 6.565.900 |
23 feb 2024 | 20,86 | 21,44 | 20,57 | 21,09 | 21,09 | 9.628.100 |
22 feb 2024 | 21,04 | 21,32 | 20,68 | 20,88 | 20,88 | 9.102.300 |
21 feb 2024 | 21,20 | 21,34 | 20,49 | 20,75 | 20,75 | 11.512.300 |
20 feb 2024 | 21,52 | 22,03 | 21,33 | 21,78 | 21,78 | 14.156.900 |
16 feb 2024 | 21,35 | 22,66 | 20,96 | 22,42 | 22,42 | 31.239.300 |
15 feb 2024 | 20,38 | 20,64 | 18,47 | 19,20 | 19,20 | 26.362.600 |
14 feb 2024 | 19,75 | 20,17 | 19,25 | 20,15 | 20,15 | 8.447.500 |
13 feb 2024 | 19,00 | 19,82 | 18,82 | 19,42 | 19,42 | 7.585.200 |
12 feb 2024 | 19,33 | 20,18 | 19,28 | 20,01 | 20,01 | 12.994.000 |
09 feb 2024 | 19,18 | 19,64 | 18,99 | 19,28 | 19,28 | 7.466.800 |
08 feb 2024 | 19,38 | 19,74 | 19,04 | 19,09 | 19,09 | 7.872.600 |
07 feb 2024 | 19,20 | 19,30 | 18,54 | 19,28 | 19,28 | 6.469.200 |
06 feb 2024 | 18,25 | 18,79 | 18,14 | 18,41 | 18,41 | 4.257.500 |
05 feb 2024 | 18,39 | 18,51 | 17,95 | 18,30 | 18,30 | 5.507.900 |
02 feb 2024 | 18,24 | 18,97 | 18,15 | 18,67 | 18,67 | 7.356.100 |
01 feb 2024 | 18,00 | 18,65 | 17,96 | 18,55 | 18,55 | 8.375.600 |
31 gen 2024 | 18,17 | 18,39 | 17,65 | 17,77 | 17,77 | 9.313.700 |
30 gen 2024 | 18,60 | 18,74 | 18,20 | 18,44 | 18,44 | 7.976.700 |
29 gen 2024 | 17,62 | 18,76 | 17,53 | 18,75 | 18,75 | 10.207.600 |
26 gen 2024 | 16,60 | 17,89 | 16,56 | 17,45 | 17,45 | 12.617.400 |
25 gen 2024 | 16,48 | 16,76 | 16,13 | 16,60 | 16,60 | 8.217.200 |
24 gen 2024 | 17,32 | 17,37 | 16,26 | 16,29 | 16,29 | 12.663.400 |
23 gen 2024 | 17,54 | 17,54 | 16,82 | 17,00 | 17,00 | 9.592.500 |
22 gen 2024 | 17,63 | 18,00 | 17,03 | 17,21 | 17,21 | 14.396.000 |
19 gen 2024 | 17,43 | 17,48 | 17,06 | 17,34 | 17,34 | 8.158.800 |
18 gen 2024 | 17,11 | 17,46 | 17,02 | 17,38 | 17,38 | 8.067.100 |
17 gen 2024 | 16,92 | 16,97 | 16,63 | 16,89 | 16,89 | 6.868.700 |
16 gen 2024 | 17,73 | 17,74 | 17,03 | 17,30 | 17,30 | 9.553.500 |
12 gen 2024 | 18,85 | 18,98 | 17,95 | 17,95 | 17,95 | 11.621.200 |
11 gen 2024 | 19,15 | 19,25 | 18,45 | 18,66 | 18,66 | 7.657.200 |
10 gen 2024 | 19,93 | 19,94 | 18,56 | 19,10 | 19,10 | 13.789.900 |
09 gen 2024 | 18,32 | 19,05 | 18,28 | 18,80 | 18,80 | 8.500.000 |
08 gen 2024 | 17,91 | 18,73 | 17,81 | 18,64 | 18,64 | 7.580.100 |
05 gen 2024 | 17,29 | 17,95 | 17,23 | 17,74 | 17,74 | 5.846.800 |
04 gen 2024 | 17,17 | 17,56 | 16,86 | 17,52 | 17,52 | 8.213.900 |
03 gen 2024 | 17,57 | 17,73 | 17,11 | 17,24 | 17,24 | 7.891.100 |
02 gen 2024 | 18,00 | 18,26 | 17,59 | 18,06 | 18,06 | 7.565.000 |
29 dic 2023 | 18,77 | 18,88 | 18,17 | 18,26 | 18,26 | 6.339.300 |
28 dic 2023 | 18,70 | 19,17 | 18,67 | 18,92 | 18,92 | 8.274.100 |
27 dic 2023 | 18,50 | 18,85 | 18,40 | 18,84 | 18,84 | 5.833.500 |
26 dic 2023 | 18,24 | 18,49 | 18,10 | 18,43 | 18,43 | 4.736.600 |
22 dic 2023 | 18,40 | 18,54 | 17,88 | 18,14 | 18,14 | 5.015.100 |
21 dic 2023 | 18,29 | 18,66 | 17,88 | 18,28 | 18,28 | 8.066.700 |
20 dic 2023 | 18,04 | 18,78 | 17,86 | 17,97 | 17,97 | 13.483.900 |
19 dic 2023 | 17,31 | 18,30 | 17,27 | 18,17 | 18,17 | 12.153.800 |
18 dic 2023 | 16,93 | 17,43 | 16,72 | 17,12 | 17,12 | 8.450.500 |
*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...