Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 24,69 | 24,86 | 24,03 | 24,21 | 24,21 | 2.061.100 |
01 mag 2024 | 24,18 | 25,32 | 24,02 | 24,55 | 24,55 | 5.040.400 |
30 apr 2024 | 24,66 | 24,83 | 24,22 | 24,27 | 24,27 | 5.481.100 |
29 apr 2024 | 24,42 | 25,06 | 24,37 | 24,99 | 24,99 | 6.233.200 |
26 apr 2024 | 23,62 | 24,41 | 23,21 | 24,13 | 24,13 | 6.675.700 |
25 apr 2024 | 22,80 | 23,37 | 22,66 | 23,32 | 23,32 | 5.414.700 |
24 apr 2024 | 23,36 | 23,69 | 23,01 | 23,57 | 23,57 | 5.558.500 |
23 apr 2024 | 22,91 | 23,63 | 22,62 | 23,10 | 23,10 | 7.039.200 |
22 apr 2024 | 22,98 | 23,10 | 22,39 | 22,89 | 22,89 | 6.220.000 |
19 apr 2024 | 23,10 | 23,70 | 22,75 | 22,89 | 22,89 | 5.726.300 |
18 apr 2024 | 23,59 | 23,93 | 23,33 | 23,43 | 23,43 | 4.578.000 |
17 apr 2024 | 24,02 | 24,27 | 23,70 | 23,72 | 23,72 | 4.150.800 |
16 apr 2024 | 24,09 | 24,20 | 23,47 | 23,94 | 23,94 | 6.504.900 |
15 apr 2024 | 25,27 | 25,40 | 24,14 | 24,43 | 24,43 | 7.311.100 |
12 apr 2024 | 25,84 | 25,85 | 25,20 | 25,31 | 25,31 | 7.598.200 |
11 apr 2024 | 26,18 | 26,55 | 25,80 | 26,05 | 26,05 | 4.366.500 |
10 apr 2024 | 26,32 | 26,58 | 25,73 | 25,92 | 25,92 | 6.222.600 |
09 apr 2024 | 26,56 | 27,13 | 26,33 | 27,08 | 27,08 | 5.229.700 |
08 apr 2024 | 25,60 | 26,35 | 25,55 | 26,21 | 26,21 | 5.341.500 |
05 apr 2024 | 25,12 | 25,60 | 24,89 | 25,36 | 25,36 | 5.455.800 |
04 apr 2024 | 25,99 | 26,36 | 25,28 | 25,32 | 25,32 | 6.205.800 |
03 apr 2024 | 25,99 | 26,14 | 25,56 | 25,76 | 25,76 | 5.646.700 |
02 apr 2024 | 25,90 | 26,27 | 25,49 | 26,25 | 26,25 | 7.419.800 |
01 apr 2024 | 26,70 | 26,93 | 25,84 | 26,61 | 26,61 | 6.277.300 |
28 mar 2024 | 27,15 | 27,85 | 26,68 | 26,70 | 26,70 | 5.777.500 |
27 mar 2024 | 27,05 | 27,22 | 25,12 | 26,99 | 26,99 | 11.107.600 |
26 mar 2024 | 27,63 | 27,75 | 26,55 | 26,70 | 26,70 | 7.642.600 |
25 mar 2024 | 26,94 | 27,45 | 26,87 | 27,20 | 27,20 | 4.597.800 |
22 mar 2024 | 27,29 | 27,43 | 26,95 | 26,99 | 26,99 | 5.584.000 |
21 mar 2024 | 27,61 | 28,48 | 27,48 | 27,57 | 27,57 | 9.451.000 |
20 mar 2024 | 25,98 | 27,25 | 25,62 | 27,15 | 27,15 | 8.877.900 |
19 mar 2024 | 25,80 | 26,06 | 25,13 | 26,00 | 26,00 | 6.095.400 |
18 mar 2024 | 26,07 | 26,32 | 25,50 | 26,07 | 26,07 | 6.650.500 |
15 mar 2024 | 25,81 | 26,20 | 25,64 | 26,09 | 26,09 | 8.941.400 |
14 mar 2024 | 25,98 | 26,09 | 25,39 | 26,00 | 26,00 | 9.077.400 |
13 mar 2024 | 25,83 | 26,85 | 25,69 | 26,18 | 26,18 | 12.050.000 |
12 mar 2024 | 27,02 | 27,07 | 25,58 | 25,98 | 25,98 | 16.860.700 |
11 mar 2024 | 27,01 | 27,54 | 26,80 | 27,10 | 27,10 | 6.792.600 |
08 mar 2024 | 27,63 | 28,12 | 26,99 | 27,06 | 27,06 | 7.705.500 |
07 mar 2024 | 27,15 | 27,59 | 26,65 | 27,34 | 27,34 | 6.515.600 |
06 mar 2024 | 27,30 | 27,34 | 26,29 | 27,06 | 27,06 | 10.058.000 |
05 mar 2024 | 26,55 | 27,00 | 26,01 | 26,89 | 26,89 | 12.571.300 |
04 mar 2024 | 28,51 | 28,67 | 26,87 | 27,01 | 27,01 | 14.865.200 |
01 mar 2024 | 29,39 | 29,42 | 28,31 | 28,91 | 28,91 | 10.515.400 |
29 feb 2024 | 29,41 | 29,99 | 28,89 | 29,32 | 29,32 | 11.452.200 |
28 feb 2024 | 30,26 | 30,50 | 29,06 | 29,29 | 29,29 | 16.454.900 |
27 feb 2024 | 29,01 | 31,68 | 27,73 | 31,02 | 31,02 | 46.815.900 |
26 feb 2024 | 31,57 | 33,43 | 31,20 | 33,04 | 33,04 | 27.652.500 |
23 feb 2024 | 31,01 | 31,56 | 30,58 | 31,26 | 31,26 | 7.642.400 |
22 feb 2024 | 31,54 | 31,83 | 30,85 | 31,02 | 31,02 | 8.615.100 |
21 feb 2024 | 31,20 | 31,37 | 30,58 | 30,83 | 30,83 | 7.504.100 |
20 feb 2024 | 33,27 | 33,27 | 31,63 | 32,02 | 32,02 | 8.717.900 |
16 feb 2024 | 34,30 | 34,91 | 33,75 | 33,90 | 33,90 | 7.763.700 |
15 feb 2024 | 35,07 | 35,56 | 34,33 | 35,02 | 35,02 | 7.256.100 |
14 feb 2024 | 33,63 | 35,20 | 33,57 | 34,91 | 34,91 | 8.762.100 |
13 feb 2024 | 32,27 | 33,42 | 31,70 | 33,11 | 33,11 | 13.439.100 |
12 feb 2024 | 33,45 | 35,56 | 33,34 | 34,10 | 34,10 | 15.770.100 |
09 feb 2024 | 33,86 | 34,40 | 33,48 | 33,82 | 33,82 | 7.295.800 |
08 feb 2024 | 32,50 | 33,61 | 32,11 | 33,41 | 33,41 | 7.402.700 |
07 feb 2024 | 32,32 | 32,88 | 31,68 | 32,52 | 32,52 | 5.387.300 |
06 feb 2024 | 31,77 | 32,26 | 31,35 | 32,05 | 32,05 | 7.062.600 |
05 feb 2024 | 33,19 | 33,43 | 31,23 | 31,46 | 31,46 | 9.822.700 |
02 feb 2024 | 31,48 | 32,90 | 30,92 | 32,84 | 32,84 | 7.869.000 |
01 feb 2024 | 32,51 | 32,81 | 31,40 | 31,97 | 31,97 | 9.304.000 |
31 gen 2024 | 33,04 | 34,15 | 32,33 | 32,40 | 32,40 | 7.454.300 |
30 gen 2024 | 34,19 | 34,36 | 33,45 | 33,51 | 33,51 | 7.438.900 |
29 gen 2024 | 33,07 | 34,70 | 32,80 | 34,60 | 34,60 | 7.746.600 |
26 gen 2024 | 32,93 | 33,93 | 32,88 | 33,11 | 33,11 | 7.738.900 |
25 gen 2024 | 33,23 | 33,73 | 32,71 | 32,88 | 32,88 | 7.959.900 |
24 gen 2024 | 34,95 | 35,15 | 33,02 | 33,03 | 33,03 | 8.865.300 |
23 gen 2024 | 34,74 | 34,94 | 33,72 | 34,28 | 34,28 | 7.477.600 |
22 gen 2024 | 34,00 | 35,50 | 33,68 | 34,22 | 34,22 | 10.832.600 |
19 gen 2024 | 33,14 | 33,37 | 32,24 | 33,14 | 33,14 | 9.781.700 |
18 gen 2024 | 34,96 | 35,26 | 32,43 | 32,87 | 32,87 | 13.400.500 |
17 gen 2024 | 33,13 | 33,35 | 32,21 | 32,98 | 32,98 | 11.219.600 |
16 gen 2024 | 33,79 | 34,34 | 32,92 | 34,10 | 34,10 | 9.985.700 |
12 gen 2024 | 34,48 | 35,56 | 34,24 | 34,59 | 34,59 | 12.905.500 |
11 gen 2024 | 36,64 | 37,04 | 34,64 | 34,82 | 34,82 | 18.972.900 |
10 gen 2024 | 36,08 | 38,85 | 35,50 | 37,13 | 37,13 | 23.615.400 |
09 gen 2024 | 38,59 | 38,67 | 35,53 | 35,87 | 35,87 | 30.384.600 |
08 gen 2024 | 37,51 | 39,29 | 37,13 | 38,98 | 38,98 | 12.057.100 |
05 gen 2024 | 36,46 | 38,36 | 36,17 | 37,78 | 37,78 | 11.209.900 |
04 gen 2024 | 36,87 | 37,68 | 36,25 | 37,05 | 37,05 | 9.227.000 |
03 gen 2024 | 37,88 | 38,21 | 36,77 | 36,93 | 36,93 | 12.665.300 |
02 gen 2024 | 39,98 | 40,67 | 38,28 | 38,79 | 38,79 | 12.599.900 |
29 dic 2023 | 42,34 | 42,56 | 40,08 | 40,89 | 40,89 | 10.951.100 |
28 dic 2023 | 42,30 | 42,79 | 41,67 | 42,68 | 42,68 | 6.871.600 |
27 dic 2023 | 42,65 | 43,54 | 41,47 | 42,73 | 42,73 | 11.965.700 |
26 dic 2023 | 39,99 | 42,44 | 39,83 | 42,14 | 42,14 | 13.273.900 |
22 dic 2023 | 38,50 | 39,58 | 37,43 | 39,21 | 39,21 | 11.583.100 |
21 dic 2023 | 39,50 | 40,06 | 38,54 | 39,71 | 39,71 | 10.245.000 |
20 dic 2023 | 40,82 | 41,38 | 38,61 | 38,67 | 38,67 | 11.997.800 |
19 dic 2023 | 39,83 | 41,37 | 39,60 | 40,94 | 40,94 | 13.722.100 |
18 dic 2023 | 38,82 | 39,79 | 38,49 | 39,31 | 39,31 | 11.054.900 |
15 dic 2023 | 38,53 | 39,65 | 37,97 | 39,36 | 39,36 | 18.577.000 |
14 dic 2023 | 36,40 | 38,38 | 36,36 | 38,28 | 38,28 | 21.308.100 |
13 dic 2023 | 33,35 | 35,50 | 33,19 | 35,39 | 35,39 | 15.412.600 |
12 dic 2023 | 32,48 | 33,37 | 31,99 | 33,19 | 33,19 | 9.444.400 |
11 dic 2023 | 32,23 | 32,68 | 31,60 | 32,40 | 32,40 | 6.592.900 |
08 dic 2023 | 31,73 | 33,73 | 31,61 | 32,70 | 32,70 | 13.389.700 |
*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...