Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 24,85 | 26,49 | 24,41 | 26,25 | 26,25 | 3.997.200 |
25 apr 2024 | 24,35 | 25,02 | 23,77 | 24,87 | 24,87 | 3.284.300 |
24 apr 2024 | 23,62 | 24,63 | 23,33 | 24,48 | 24,48 | 5.261.400 |
23 apr 2024 | 23,64 | 24,80 | 22,53 | 22,57 | 22,57 | 7.013.200 |
22 apr 2024 | 22,35 | 25,33 | 21,85 | 23,94 | 23,94 | 14.559.500 |
19 apr 2024 | 23,44 | 23,71 | 22,16 | 22,18 | 22,18 | 5.944.900 |
18 apr 2024 | 25,10 | 25,10 | 23,69 | 23,72 | 23,72 | 4.790.700 |
17 apr 2024 | 25,59 | 26,23 | 25,16 | 25,24 | 25,24 | 3.700.800 |
16 apr 2024 | 25,45 | 25,57 | 24,56 | 25,44 | 25,44 | 5.738.400 |
15 apr 2024 | 26,50 | 26,80 | 25,17 | 25,55 | 25,55 | 3.625.400 |
12 apr 2024 | 27,08 | 27,17 | 25,95 | 26,25 | 26,25 | 4.250.700 |
11 apr 2024 | 27,27 | 28,10 | 26,51 | 27,86 | 27,86 | 2.986.800 |
10 apr 2024 | 27,71 | 27,77 | 26,87 | 27,40 | 27,40 | 3.499.000 |
09 apr 2024 | 27,03 | 28,90 | 26,97 | 28,90 | 28,90 | 4.569.400 |
08 apr 2024 | 26,80 | 27,24 | 26,40 | 26,84 | 26,84 | 2.564.100 |
05 apr 2024 | 26,54 | 26,86 | 25,83 | 26,31 | 26,31 | 2.997.700 |
04 apr 2024 | 27,55 | 28,61 | 26,94 | 27,07 | 27,07 | 3.505.300 |
03 apr 2024 | 26,58 | 27,09 | 25,96 | 27,02 | 27,02 | 4.275.800 |
02 apr 2024 | 29,29 | 29,29 | 27,65 | 27,75 | 27,75 | 3.831.100 |
01 apr 2024 | 29,75 | 30,67 | 29,55 | 29,90 | 29,90 | 3.102.800 |
28 mar 2024 | 28,63 | 29,91 | 28,63 | 29,50 | 29,50 | 3.419.000 |
27 mar 2024 | 27,27 | 28,88 | 27,23 | 28,58 | 28,58 | 3.327.500 |
26 mar 2024 | 27,89 | 27,96 | 26,88 | 26,93 | 26,93 | 2.467.100 |
25 mar 2024 | 27,02 | 27,84 | 26,95 | 27,46 | 27,46 | 1.907.900 |
22 mar 2024 | 27,55 | 27,84 | 26,62 | 27,30 | 27,30 | 2.946.900 |
21 mar 2024 | 27,75 | 30,16 | 27,52 | 27,98 | 27,98 | 7.297.700 |
20 mar 2024 | 24,92 | 27,30 | 24,48 | 27,24 | 27,24 | 4.774.700 |
19 mar 2024 | 24,51 | 25,02 | 24,12 | 24,82 | 24,82 | 4.782.500 |
18 mar 2024 | 26,01 | 26,02 | 24,73 | 25,05 | 25,05 | 4.203.400 |
15 mar 2024 | 25,55 | 26,43 | 25,45 | 26,08 | 26,08 | 4.752.200 |
14 mar 2024 | 27,35 | 27,75 | 25,63 | 26,03 | 26,03 | 5.395.900 |
13 mar 2024 | 28,36 | 29,22 | 27,47 | 27,57 | 27,57 | 3.095.400 |
12 mar 2024 | 28,55 | 29,50 | 27,44 | 28,96 | 28,96 | 4.031.100 |
11 mar 2024 | 27,75 | 28,98 | 27,41 | 28,07 | 28,07 | 3.161.100 |
08 mar 2024 | 29,34 | 30,14 | 27,96 | 27,98 | 27,98 | 4.988.100 |
07 mar 2024 | 27,80 | 29,39 | 27,77 | 29,03 | 29,03 | 5.290.800 |
06 mar 2024 | 27,01 | 28,62 | 26,77 | 27,71 | 27,71 | 4.368.400 |
05 mar 2024 | 26,96 | 27,37 | 26,10 | 26,46 | 26,46 | 3.699.000 |
04 mar 2024 | 28,34 | 28,64 | 26,40 | 27,46 | 27,46 | 4.197.200 |
01 mar 2024 | 26,17 | 29,23 | 25,80 | 28,43 | 28,43 | 8.065.400 |
29 feb 2024 | 26,01 | 26,94 | 25,61 | 26,02 | 26,02 | 4.757.100 |
28 feb 2024 | 25,39 | 26,13 | 25,06 | 25,55 | 25,55 | 2.558.300 |
27 feb 2024 | 26,23 | 26,24 | 25,21 | 25,97 | 25,97 | 3.564.600 |
26 feb 2024 | 23,72 | 25,75 | 23,54 | 25,57 | 25,57 | 5.227.200 |
23 feb 2024 | 25,04 | 25,21 | 23,71 | 23,77 | 23,77 | 5.043.600 |
22 feb 2024 | 26,51 | 26,51 | 25,24 | 25,28 | 25,28 | 3.159.800 |
21 feb 2024 | 25,10 | 25,52 | 24,77 | 25,45 | 25,45 | 3.482.100 |
20 feb 2024 | 26,64 | 26,64 | 25,24 | 25,30 | 25,30 | 5.846.900 |
16 feb 2024 | 27,51 | 27,90 | 26,73 | 26,89 | 26,89 | 3.867.900 |
15 feb 2024 | 28,87 | 29,05 | 27,92 | 28,02 | 28,02 | 3.700.400 |
14 feb 2024 | 28,53 | 28,97 | 28,27 | 28,56 | 28,56 | 4.464.600 |
13 feb 2024 | 28,11 | 28,99 | 27,27 | 27,79 | 27,79 | 6.879.600 |
12 feb 2024 | 28,95 | 30,87 | 28,86 | 29,76 | 29,76 | 3.589.200 |
09 feb 2024 | 28,65 | 30,12 | 28,65 | 29,02 | 29,02 | 4.146.200 |
08 feb 2024 | 26,55 | 28,97 | 26,45 | 28,38 | 28,38 | 5.662.700 |
07 feb 2024 | 26,95 | 27,29 | 25,89 | 26,55 | 26,55 | 3.863.100 |
06 feb 2024 | 25,87 | 27,03 | 25,67 | 26,70 | 26,70 | 6.388.500 |
05 feb 2024 | 26,70 | 26,73 | 24,97 | 25,28 | 25,28 | 6.542.500 |
02 feb 2024 | 28,07 | 28,20 | 25,43 | 26,51 | 26,51 | 17.440.700 |
01 feb 2024 | 30,41 | 31,51 | 28,11 | 28,12 | 28,12 | 15.774.300 |
31 gen 2024 | 33,76 | 34,63 | 32,37 | 32,55 | 32,55 | 5.769.100 |
30 gen 2024 | 34,62 | 35,28 | 33,95 | 33,95 | 33,95 | 3.646.800 |
29 gen 2024 | 34,19 | 35,41 | 33,64 | 35,32 | 35,32 | 2.164.700 |
26 gen 2024 | 34,18 | 35,26 | 33,96 | 34,09 | 34,09 | 2.947.300 |
25 gen 2024 | 35,84 | 35,84 | 33,58 | 34,23 | 34,23 | 4.576.400 |
24 gen 2024 | 37,00 | 37,24 | 35,10 | 35,92 | 35,92 | 3.682.500 |
23 gen 2024 | 36,37 | 37,29 | 35,45 | 36,59 | 36,59 | 5.352.500 |
22 gen 2024 | 33,59 | 35,22 | 33,32 | 34,67 | 34,67 | 4.741.200 |
19 gen 2024 | 32,33 | 32,46 | 30,69 | 32,39 | 32,39 | 3.558.000 |
18 gen 2024 | 32,52 | 32,52 | 31,00 | 31,90 | 31,90 | 4.940.800 |
17 gen 2024 | 31,76 | 31,87 | 30,33 | 31,49 | 31,49 | 6.468.300 |
16 gen 2024 | 33,17 | 33,64 | 32,25 | 32,73 | 32,73 | 4.457.600 |
12 gen 2024 | 34,59 | 35,43 | 33,38 | 33,86 | 33,86 | 3.065.200 |
11 gen 2024 | 36,00 | 36,92 | 34,39 | 34,52 | 34,52 | 3.954.900 |
10 gen 2024 | 39,68 | 39,69 | 36,05 | 36,19 | 36,19 | 6.067.200 |
09 gen 2024 | 40,90 | 41,89 | 39,97 | 40,03 | 40,03 | 3.635.400 |
08 gen 2024 | 40,42 | 42,23 | 40,02 | 41,71 | 41,71 | 3.270.100 |
05 gen 2024 | 39,78 | 41,47 | 38,81 | 40,82 | 40,82 | 5.473.500 |
04 gen 2024 | 38,64 | 40,81 | 38,35 | 39,58 | 39,58 | 6.869.600 |
03 gen 2024 | 42,12 | 42,41 | 39,94 | 40,56 | 40,56 | 3.278.500 |
02 gen 2024 | 43,16 | 44,77 | 42,59 | 43,24 | 43,24 | 3.147.700 |
29 dic 2023 | 45,33 | 45,68 | 43,50 | 43,51 | 43,51 | 2.412.000 |
28 dic 2023 | 46,00 | 46,18 | 44,88 | 45,47 | 45,47 | 2.326.400 |
27 dic 2023 | 47,14 | 47,43 | 45,54 | 46,51 | 46,51 | 2.501.400 |
26 dic 2023 | 44,77 | 47,34 | 44,51 | 46,84 | 46,84 | 2.004.300 |
22 dic 2023 | 44,69 | 45,23 | 44,08 | 44,43 | 44,43 | 1.615.800 |
21 dic 2023 | 43,20 | 45,13 | 42,89 | 44,88 | 44,88 | 2.423.600 |
20 dic 2023 | 44,15 | 44,28 | 41,72 | 41,91 | 41,91 | 2.723.900 |
19 dic 2023 | 43,93 | 45,27 | 43,77 | 44,89 | 44,89 | 2.017.900 |
18 dic 2023 | 43,18 | 43,97 | 42,56 | 43,33 | 43,33 | 2.294.600 |
15 dic 2023 | 44,33 | 44,75 | 42,19 | 43,32 | 43,32 | 6.164.600 |
14 dic 2023 | 41,41 | 44,54 | 41,40 | 44,25 | 44,25 | 5.935.200 |
13 dic 2023 | 37,65 | 40,60 | 36,99 | 40,33 | 40,33 | 6.863.000 |
12 dic 2023 | 38,88 | 39,10 | 36,93 | 37,59 | 37,59 | 2.796.000 |
11 dic 2023 | 39,26 | 39,96 | 38,30 | 39,54 | 39,54 | 2.895.400 |
08 dic 2023 | 39,67 | 40,98 | 39,16 | 39,68 | 39,68 | 2.747.000 |
07 dic 2023 | 38,18 | 39,98 | 38,06 | 39,89 | 39,89 | 3.352.300 |
06 dic 2023 | 39,30 | 40,16 | 37,85 | 38,25 | 38,25 | 3.441.000 |
05 dic 2023 | 39,58 | 39,87 | 37,95 | 38,51 | 38,51 | 2.813.900 |
04 dic 2023 | 39,03 | 41,11 | 39,00 | 40,45 | 40,45 | 5.117.300 |
*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...