Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 33,65 | 33,99 | 33,30 | 33,73 | 33,73 | 1.482.400 |
23 apr 2024 | 32,59 | 33,83 | 32,53 | 33,77 | 33,77 | 1.228.200 |
22 apr 2024 | 32,32 | 33,07 | 32,11 | 33,06 | 33,06 | 842.700 |
19 apr 2024 | 33,13 | 33,64 | 33,05 | 33,07 | 33,07 | 1.381.700 |
18 apr 2024 | 33,60 | 33,82 | 32,99 | 33,25 | 33,25 | 1.176.200 |
17 apr 2024 | 34,59 | 35,05 | 33,35 | 33,53 | 33,53 | 2.789.400 |
16 apr 2024 | 35,26 | 35,53 | 34,94 | 35,28 | 35,28 | 1.653.600 |
15 apr 2024 | 34,86 | 35,41 | 34,23 | 35,38 | 35,38 | 2.817.600 |
12 apr 2024 | 36,21 | 36,51 | 35,04 | 35,26 | 35,26 | 2.677.900 |
11 apr 2024 | 35,16 | 35,21 | 34,60 | 35,16 | 35,16 | 969.100 |
10 apr 2024 | 34,90 | 35,36 | 34,24 | 35,30 | 35,30 | 1.582.000 |
09 apr 2024 | 35,30 | 35,42 | 34,40 | 34,64 | 34,64 | 741.900 |
08 apr 2024 | 35,47 | 35,70 | 34,51 | 35,24 | 35,24 | 1.652.300 |
05 apr 2024 | 35,66 | 36,03 | 35,29 | 35,34 | 35,34 | 1.078.200 |
04 apr 2024 | 34,63 | 35,75 | 34,21 | 35,31 | 35,31 | 1.590.900 |
03 apr 2024 | 34,56 | 34,87 | 34,50 | 34,61 | 34,61 | 1.122.100 |
02 apr 2024 | 33,99 | 34,19 | 33,52 | 34,18 | 34,18 | 1.101.600 |
01 apr 2024 | 33,16 | 33,66 | 32,93 | 33,38 | 33,38 | 1.269.100 |
28 mar 2024 | 32,85 | 33,20 | 32,69 | 33,00 | 33,00 | 911.800 |
27 mar 2024 | 32,02 | 32,42 | 31,98 | 32,41 | 32,41 | 859.400 |
26 mar 2024 | 32,70 | 32,70 | 32,19 | 32,20 | 32,20 | 984.900 |
25 mar 2024 | 32,06 | 32,82 | 32,06 | 32,56 | 32,56 | 1.037.200 |
22 mar 2024 | 32,19 | 32,21 | 31,59 | 31,78 | 31,78 | 686.700 |
21 mar 2024 | 32,07 | 32,19 | 31,65 | 32,08 | 32,08 | 1.032.200 |
20 mar 2024 | 32,22 | 32,40 | 31,81 | 32,27 | 32,27 | 1.673.200 |
19 mar 2024 | 32,83 | 33,09 | 32,77 | 32,95 | 32,95 | 988.300 |
18 mar 2024 | 32,22 | 32,79 | 31,98 | 32,62 | 32,62 | 1.222.300 |
15 mar 2024 | 31,46 | 31,87 | 31,38 | 31,74 | 31,74 | 956.400 |
14 mar 2024 | 31,24 | 31,75 | 31,16 | 31,50 | 31,50 | 1.490.100 |
13 mar 2024 | 30,61 | 30,92 | 30,38 | 30,87 | 30,87 | 1.670.200 |
12 mar 2024 | 29,74 | 30,18 | 29,52 | 29,72 | 29,72 | 1.639.100 |
11 mar 2024 | 29,36 | 29,97 | 28,96 | 29,88 | 29,88 | 1.212.800 |
08 mar 2024 | 29,85 | 29,88 | 29,15 | 29,45 | 29,45 | 1.754.300 |
07 mar 2024 | 29,47 | 30,29 | 29,43 | 29,95 | 29,95 | 1.778.400 |
06 mar 2024 | 30,00 | 30,56 | 29,82 | 29,86 | 29,86 | 1.787.600 |
05 mar 2024 | 29,56 | 30,10 | 29,24 | 29,36 | 29,36 | 1.654.800 |
04 mar 2024 | 30,67 | 30,72 | 29,71 | 29,93 | 29,93 | 1.780.800 |
01 mar 2024 | 30,17 | 30,92 | 30,05 | 30,28 | 30,28 | 2.275.200 |
29 feb 2024 | 29,57 | 29,95 | 29,20 | 29,33 | 29,33 | 1.360.100 |
28 feb 2024 | 30,14 | 30,32 | 29,32 | 29,54 | 29,54 | 1.767.200 |
27 feb 2024 | 29,45 | 30,02 | 29,42 | 29,79 | 29,79 | 1.373.500 |
26 feb 2024 | 28,47 | 29,57 | 28,40 | 29,24 | 29,24 | 1.461.300 |
23 feb 2024 | 28,75 | 29,08 | 28,43 | 28,64 | 28,64 | 2.335.100 |
22 feb 2024 | 29,21 | 29,95 | 29,15 | 29,72 | 29,72 | 1.144.400 |
21 feb 2024 | 28,98 | 29,51 | 28,94 | 29,46 | 29,46 | 1.744.800 |
20 feb 2024 | 29,86 | 29,86 | 28,87 | 29,14 | 29,14 | 2.661.600 |
16 feb 2024 | 29,46 | 29,98 | 29,24 | 29,84 | 29,84 | 1.749.600 |
15 feb 2024 | 28,90 | 29,88 | 28,89 | 29,49 | 29,49 | 1.761.400 |
14 feb 2024 | 29,86 | 30,19 | 28,61 | 28,71 | 28,71 | 2.516.000 |
13 feb 2024 | 29,56 | 29,88 | 29,12 | 29,48 | 29,48 | 1.846.800 |
12 feb 2024 | 28,94 | 29,37 | 28,92 | 29,27 | 29,27 | 1.224.600 |
09 feb 2024 | 29,13 | 29,38 | 28,64 | 29,06 | 29,06 | 2.219.000 |
08 feb 2024 | 28,14 | 28,89 | 28,10 | 28,78 | 28,78 | 3.677.300 |
07 feb 2024 | 27,16 | 27,53 | 27,00 | 27,52 | 27,52 | 3.020.400 |
06 feb 2024 | 26,97 | 27,33 | 26,64 | 27,04 | 27,04 | 2.818.300 |
05 feb 2024 | 26,39 | 26,91 | 25,74 | 26,69 | 26,69 | 3.494.400 |
02 feb 2024 | 26,46 | 26,62 | 25,89 | 26,15 | 26,15 | 4.368.200 |
01 feb 2024 | 28,93 | 29,21 | 27,11 | 27,22 | 27,22 | 5.883.600 |
31 gen 2024 | 29,59 | 29,61 | 28,31 | 28,47 | 28,47 | 3.289.900 |
30 gen 2024 | 29,36 | 30,12 | 29,14 | 29,93 | 29,93 | 1.955.500 |
29 gen 2024 | 29,68 | 29,70 | 28,98 | 29,42 | 29,42 | 2.691.200 |
26 gen 2024 | 29,32 | 30,21 | 28,66 | 30,13 | 30,13 | 2.976.000 |
25 gen 2024 | 28,98 | 29,65 | 28,66 | 29,47 | 29,47 | 2.340.600 |
24 gen 2024 | 27,97 | 28,58 | 27,70 | 28,34 | 28,34 | 2.253.400 |
23 gen 2024 | 27,45 | 28,15 | 27,33 | 27,70 | 27,70 | 1.779.000 |
22 gen 2024 | 27,17 | 28,23 | 27,04 | 27,76 | 27,76 | 3.233.200 |
19 gen 2024 | 27,47 | 27,64 | 26,63 | 27,01 | 27,01 | 2.062.500 |
18 gen 2024 | 26,78 | 27,41 | 26,40 | 27,18 | 27,18 | 2.393.200 |
17 gen 2024 | 25,61 | 26,61 | 25,47 | 26,56 | 26,56 | 3.104.400 |
16 gen 2024 | 26,87 | 26,98 | 26,17 | 26,20 | 26,20 | 2.594.200 |
12 gen 2024 | 27,78 | 28,10 | 26,54 | 26,88 | 26,88 | 4.349.500 |
11 gen 2024 | 26,97 | 27,33 | 26,16 | 26,54 | 26,54 | 3.338.300 |
10 gen 2024 | 26,84 | 27,11 | 25,63 | 25,78 | 25,78 | 3.098.400 |
09 gen 2024 | 26,23 | 26,62 | 25,81 | 26,25 | 26,25 | 3.211.700 |
08 gen 2024 | 25,39 | 25,70 | 24,99 | 25,68 | 25,68 | 6.217.700 |
05 gen 2024 | 27,38 | 27,70 | 27,05 | 27,47 | 27,47 | 2.218.300 |
04 gen 2024 | 27,07 | 27,21 | 25,80 | 26,47 | 26,47 | 3.696.700 |
03 gen 2024 | 26,29 | 27,27 | 26,15 | 27,15 | 27,15 | 4.636.100 |
02 gen 2024 | 26,75 | 26,75 | 25,35 | 25,53 | 25,53 | 5.450.700 |
29 dic 2023 | 26,85 | 26,89 | 26,07 | 26,10 | 26,10 | 4.539.000 |
28 dic 2023 | 27,51 | 27,88 | 26,39 | 26,52 | 26,52 | 5.268.000 |
27 dic 2023 | 28,69 | 28,86 | 27,90 | 27,91 | 27,91 | 2.391.100 |
26 dic 2023 | 28,98 | 29,36 | 28,62 | 28,69 | 28,69 | 3.191.600 |
22 dic 2023 | 28,35 | 28,55 | 27,50 | 27,61 | 27,61 | 2.466.000 |
21 dic 2023 | 27,52 | 28,11 | 27,45 | 28,00 | 28,00 | 2.367.800 |
20 dic 2023 | 29,01 | 29,12 | 28,00 | 28,01 | 28,01 | 3.170.600 |
19 dic 2023 | 27,83 | 28,66 | 27,77 | 28,56 | 28,56 | 2.692.600 |
18 dic 2023 | 28,14 | 28,75 | 27,33 | 27,65 | 27,65 | 3.507.500 |
15 dic 2023 | 27,04 | 27,14 | 26,06 | 26,97 | 26,97 | 2.083.900 |
14 dic 2023 | 26,78 | 27,36 | 26,76 | 26,99 | 26,99 | 3.798.700 |
13 dic 2023 | 24,94 | 25,68 | 24,90 | 25,66 | 25,66 | 3.498.000 |
12 dic 2023 | 25,33 | 25,37 | 24,59 | 24,83 | 24,83 | 5.506.000 |
11 dic 2023 | 26,31 | 26,74 | 25,99 | 26,62 | 26,62 | 2.210.300 |
08 dic 2023 | 26,03 | 26,51 | 25,84 | 26,27 | 26,27 | 2.889.800 |
07 dic 2023 | 25,74 | 25,81 | 24,88 | 25,34 | 25,34 | 3.294.500 |
06 dic 2023 | 25,92 | 26,14 | 25,08 | 25,19 | 25,19 | 6.606.400 |
05 dic 2023 | 28,09 | 28,40 | 26,99 | 27,01 | 27,01 | 3.472.000 |
04 dic 2023 | 27,80 | 28,71 | 27,28 | 27,89 | 27,89 | 3.982.000 |
01 dic 2023 | 29,11 | 29,69 | 27,91 | 28,08 | 28,08 | 4.928.500 |
30 nov 2023 | 31,19 | 31,63 | 28,51 | 28,58 | 28,58 | 7.871.500 |
*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...