Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 21,42 | 21,72 | 21,28 | 21,40 | 21,40 | 3.463.193 |
27 giu 2024 | 21,14 | 21,42 | 20,96 | 21,38 | 21,38 | 3.965.639 |
26 giu 2024 | 21,16 | 21,44 | 20,88 | 21,08 | 21,08 | 4.847.105 |
25 giu 2024 | 21,22 | 21,32 | 20,82 | 21,16 | 21,16 | 4.080.467 |
24 giu 2024 | 21,64 | 21,74 | 21,10 | 21,22 | 21,22 | 4.978.997 |
21 giu 2024 | 21,74 | 21,82 | 21,48 | 21,62 | 21,62 | 4.175.482 |
20 giu 2024 | 21,50 | 21,82 | 21,20 | 21,72 | 21,72 | 7.281.497 |
14 giu 2024 | 21,60 | 21,76 | 21,26 | 21,34 | 21,34 | 5.396.428 |
13 giu 2024 | 21,30 | 21,50 | 21,10 | 21,32 | 21,32 | 5.568.206 |
12 giu 2024 | 20,72 | 21,04 | 20,46 | 21,00 | 21,00 | 5.256.633 |
11 giu 2024 | 20,52 | 21,00 | 20,32 | 20,72 | 20,72 | 7.356.396 |
10 giu 2024 | 21,86 | 21,86 | 20,64 | 20,70 | 20,70 | 10.325.732 |
07 giu 2024 | 22,28 | 22,44 | 21,76 | 21,86 | 21,86 | 4.390.460 |
06 giu 2024 | 22,42 | 22,66 | 22,14 | 22,16 | 22,16 | 5.600.474 |
05 giu 2024 | 23,10 | 23,22 | 22,10 | 22,36 | 22,36 | 7.334.342 |
04 giu 2024 | 24,04 | 24,66 | 23,10 | 23,10 | 23,10 | 9.349.977 |
03 giu 2024 | 23,84 | 24,74 | 23,22 | 24,04 | 24,04 | 15.722.168 |
31 mag 2024 | 21,86 | 23,84 | 21,86 | 23,84 | 23,84 | 19.596.565 |
30 mag 2024 | 21,96 | 21,98 | 21,52 | 21,78 | 21,78 | 4.785.219 |
29 mag 2024 | 21,76 | 22,08 | 21,70 | 21,86 | 21,86 | 4.609.939 |
28 mag 2024 | 22,10 | 22,24 | 21,64 | 21,76 | 21,76 | 4.176.777 |
27 mag 2024 | 22,36 | 22,60 | 21,88 | 22,10 | 22,10 | 4.109.353 |
24 mag 2024 | 22,82 | 22,96 | 22,30 | 22,36 | 22,36 | 4.106.069 |
23 mag 2024 | 23,30 | 23,42 | 22,76 | 22,80 | 22,80 | 4.912.658 |
22 mag 2024 | 22,76 | 23,42 | 22,76 | 23,22 | 23,22 | 8.046.094 |
21 mag 2024 | 23,22 | 23,40 | 22,60 | 22,74 | 22,74 | 6.947.146 |
20 mag 2024 | 22,90 | 23,28 | 22,90 | 23,18 | 23,18 | 7.056.357 |
17 mag 2024 | 22,74 | 23,02 | 22,74 | 22,84 | 22,84 | 7.298.102 |
16 mag 2024 | 22,80 | 23,00 | 22,44 | 22,70 | 22,70 | 4.891.251 |
15 mag 2024 | 22,94 | 22,96 | 22,36 | 22,80 | 22,80 | 4.617.632 |
14 mag 2024 | 22,40 | 22,96 | 22,24 | 22,94 | 22,94 | 7.687.174 |
13 mag 2024 | 23,80 | 23,90 | 22,16 | 22,20 | 22,20 | 12.203.912 |
10 mag 2024 | 24,14 | 24,44 | 23,70 | 23,80 | 23,80 | 11.260.268 |
09 mag 2024 | 22,96 | 24,40 | 22,00 | 24,14 | 24,14 | 23.963.025 |
08 mag 2024 | 22,80 | 23,26 | 22,36 | 22,92 | 22,92 | 17.196.624 |
07 mag 2024 | 23,08 | 23,36 | 22,20 | 22,60 | 22,60 | 11.808.042 |
06 mag 2024 | 22,86 | 23,40 | 22,62 | 23,00 | 23,00 | 10.996.670 |
03 mag 2024 | 22,62 | 24,00 | 22,50 | 22,86 | 22,86 | 23.217.995 |
02 mag 2024 | 22,36 | 22,70 | 22,26 | 22,60 | 22,60 | 10.072.564 |
30 apr 2024 | 21,84 | 22,62 | 21,80 | 22,20 | 22,20 | 14.715.642 |
29 apr 2024 | 21,90 | 22,06 | 21,60 | 21,80 | 21,80 | 8.602.890 |
26 apr 2024 | 21,62 | 21,96 | 21,56 | 21,82 | 21,82 | 7.223.714 |
25 apr 2024 | 21,62 | 21,96 | 21,16 | 21,56 | 21,56 | 5.454.701 |
24 apr 2024 | 21,76 | 22,08 | 21,46 | 21,56 | 21,56 | 5.653.050 |
22 apr 2024 | 22,04 | 22,40 | 21,62 | 21,68 | 21,68 | 10.631.973 |
19 apr 2024 | 21,70 | 21,98 | 21,32 | 21,90 | 21,90 | 9.075.400 |
18 apr 2024 | 22,10 | 22,10 | 21,40 | 21,82 | 21,82 | 9.333.165 |
17 apr 2024 | 21,74 | 22,04 | 21,64 | 21,92 | 21,92 | 8.288.091 |
16 apr 2024 | 21,98 | 22,26 | 21,18 | 21,48 | 21,48 | 13.765.084 |
15 apr 2024 | 22,60 | 22,78 | 21,82 | 22,06 | 22,06 | 19.879.919 |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 22,78 | 22,78 | 21,90 | 22,08 | 22,08 | 37.073.767 |
05 apr 2024 | 20,20 | 20,86 | 20,08 | 20,72 | 20,72 | 10.503.026 |
04 apr 2024 | 19,60 | 20,40 | 19,49 | 20,12 | 20,12 | 18.307.884 |
03 apr 2024 | 19,30 | 20,16 | 19,11 | 19,49 | 19,49 | 25.211.020 |
02 apr 2024 | 19,16 | 19,61 | 19,05 | 19,23 | 19,23 | 12.042.940 |
01 apr 2024 | 19,20 | 19,38 | 18,92 | 19,14 | 19,14 | 14.037.676 |
29 mar 2024 | 19,12 | 19,48 | 19,05 | 19,05 | 19,05 | 8.263.286 |
28 mar 2024 | 18,90 | 19,85 | 18,90 | 19,10 | 19,10 | 14.992.952 |
27 mar 2024 | 18,94 | 19,06 | 18,56 | 18,84 | 18,84 | 7.556.077 |
26 mar 2024 | 19,71 | 19,75 | 18,90 | 18,90 | 18,90 | 9.338.639 |
25 mar 2024 | 19,56 | 20,14 | 19,27 | 19,72 | 19,72 | 17.072.070 |
22 mar 2024 | 19,33 | 19,86 | 19,20 | 19,56 | 19,56 | 18.860.930 |
21 mar 2024 | 19,14 | 20,28 | 19,14 | 19,33 | 19,33 | 34.166.959 |
20 mar 2024 | 19,15 | 19,32 | 19,06 | 19,06 | 19,06 | 6.468.284 |
19 mar 2024 | 19,10 | 19,26 | 19,03 | 19,15 | 19,15 | 6.908.032 |
18 mar 2024 | 20,30 | 20,38 | 18,98 | 19,10 | 19,10 | 10.357.875 |
15 mar 2024 | 19,88 | 20,20 | 19,43 | 20,20 | 20,20 | 7.311.199 |
14 mar 2024 | 19,45 | 20,28 | 19,28 | 19,88 | 19,88 | 18.633.214 |
13 mar 2024 | 19,55 | 19,87 | 19,11 | 19,33 | 19,33 | 15.601.289 |
12 mar 2024 | 19,40 | 20,86 | 19,27 | 19,50 | 19,50 | 37.061.029 |
11 mar 2024 | 19,84 | 19,89 | 19,23 | 19,23 | 19,23 | 8.259.118 |
08 mar 2024 | 19,33 | 19,84 | 19,12 | 19,50 | 19,50 | 16.638.527 |
07 mar 2024 | 19,00 | 19,39 | 19,00 | 19,24 | 19,24 | 9.163.719 |
06 mar 2024 | 19,77 | 19,85 | 18,92 | 18,92 | 18,92 | 9.575.000 |
05 mar 2024 | 20,06 | 20,20 | 19,60 | 19,75 | 19,75 | 11.524.537 |
04 mar 2024 | 20,96 | 21,16 | 20,00 | 20,00 | 20,00 | 12.789.678 |
01 mar 2024 | 21,80 | 21,80 | 20,80 | 20,80 | 20,80 | 18.088.844 |
29 feb 2024 | 21,50 | 22,10 | 20,66 | 21,84 | 21,84 | 52.354.767 |
28 feb 2024 | 18,94 | 20,82 | 18,73 | 20,82 | 20,82 | 39.017.291 |
27 feb 2024 | 18,78 | 19,04 | 18,53 | 18,94 | 18,94 | 12.464.203 |
26 feb 2024 | 19,35 | 19,39 | 18,78 | 18,78 | 18,78 | 15.196.374 |
23 feb 2024 | 19,30 | 19,30 | 19,00 | 19,05 | 19,05 | 14.852.873 |
22 feb 2024 | 19,09 | 19,75 | 18,97 | 19,14 | 19,14 | 50.054.742 |
21 feb 2024 | 19,00 | 20,26 | 18,84 | 19,23 | 19,23 | 70.774.482 |
20 feb 2024 | 18,96 | 19,19 | 18,79 | 18,96 | 18,96 | 16.941.531 |
19 feb 2024 | 19,02 | 19,98 | 18,90 | 18,90 | 18,90 | 45.550.696 |
16 feb 2024 | 19,24 | 19,27 | 18,93 | 18,97 | 18,97 | 9.673.967 |
15 feb 2024 | 19,12 | 19,52 | 19,12 | 19,20 | 19,20 | 14.335.111 |
14 feb 2024 | 18,89 | 19,37 | 18,62 | 19,08 | 19,08 | 15.012.802 |
13 feb 2024 | 20,08 | 20,38 | 18,86 | 18,86 | 18,86 | 31.282.108 |
12 feb 2024 | 19,78 | 20,80 | 19,35 | 20,00 | 20,00 | 78.711.958 |
09 feb 2024 | 19,80 | 20,30 | 19,15 | 19,64 | 19,64 | 51.662.507 |
08 feb 2024 | 20,30 | 20,54 | 19,64 | 19,65 | 19,65 | 33.584.795 |
07 feb 2024 | 21,00 | 21,92 | 20,10 | 20,36 | 20,36 | 88.969.655 |
06 feb 2024 | 19,90 | 20,02 | 19,34 | 20,02 | 20,02 | 52.708.748 |
05 feb 2024 | 17,70 | 18,60 | 17,67 | 18,20 | 18,20 | 18.605.103 |
02 feb 2024 | 17,70 | 18,03 | 17,52 | 17,69 | 17,69 | 13.478.837 |
01 feb 2024 | 17,61 | 17,85 | 17,54 | 17,61 | 17,61 | 13.865.406 |
31 gen 2024 | 17,70 | 17,94 | 17,35 | 17,40 | 17,40 | 21.301.156 |
*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...