Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 21,39 | 21,59 | 20,90 | 21,12 | 21,12 | 46.416.396 |
24 apr 2024 | 22,83 | 22,84 | 22,11 | 22,38 | 22,38 | 47.388.548 |
23 apr 2024 | 21,31 | 23,01 | 21,27 | 22,83 | 22,83 | 47.474.200 |
22 apr 2024 | 21,79 | 22,10 | 21,07 | 21,31 | 21,31 | 44.706.040 |
21 apr 2024 | 20,89 | 21,95 | 20,62 | 21,79 | 21,79 | 42.305.304 |
20 apr 2024 | 20,71 | 21,46 | 19,14 | 20,89 | 20,89 | 53.453.828 |
19 apr 2024 | 19,73 | 20,80 | 19,18 | 20,71 | 20,71 | 49.954.284 |
18 apr 2024 | 20,17 | 20,29 | 18,93 | 19,73 | 19,73 | 48.649.618 |
17 apr 2024 | 19,99 | 20,53 | 19,31 | 20,17 | 20,17 | 47.492.845 |
16 apr 2024 | 20,63 | 21,53 | 19,31 | 19,99 | 19,99 | 51.123.723 |
15 apr 2024 | 19,23 | 20,77 | 18,66 | 20,63 | 20,63 | 64.847.753 |
14 apr 2024 | 21,84 | 22,39 | 16,99 | 19,24 | 19,24 | 68.468.772 |
13 apr 2024 | 24,74 | 25,21 | 20,28 | 21,84 | 21,84 | 66.355.229 |
12 apr 2024 | 25,18 | 25,32 | 24,60 | 24,74 | 24,74 | 52.266.337 |
11 apr 2024 | 25,45 | 25,57 | 24,22 | 25,18 | 25,18 | 53.018.547 |
10 apr 2024 | 26,25 | 26,52 | 25,33 | 25,45 | 25,45 | 54.344.271 |
09 apr 2024 | 25,71 | 26,40 | 25,26 | 26,25 | 26,25 | 53.218.202 |
08 apr 2024 | 25,37 | 25,89 | 25,32 | 25,71 | 25,71 | 53.636.627 |
07 apr 2024 | 25,18 | 25,67 | 25,10 | 25,37 | 25,37 | 43.989.185 |
06 apr 2024 | 25,53 | 25,56 | 24,56 | 25,18 | 25,18 | 53.955.840 |
05 apr 2024 | 25,09 | 25,97 | 24,80 | 25,53 | 25,53 | 59.654.899 |
04 apr 2024 | 25,68 | 26,39 | 24,69 | 25,09 | 25,09 | 58.728.180 |
03 apr 2024 | 27,00 | 27,00 | 25,13 | 25,68 | 25,68 | 66.241.907 |
02 apr 2024 | 28,22 | 28,26 | 26,07 | 27,00 | 27,00 | 67.866.255 |
01 apr 2024 | 27,86 | 28,44 | 27,81 | 28,22 | 28,22 | 54.807.619 |
31 mar 2024 | 28,41 | 28,57 | 27,64 | 27,86 | 27,86 | 50.296.064 |
30 mar 2024 | 28,52 | 29,12 | 27,79 | 28,41 | 28,41 | 58.595.956 |
29 mar 2024 | 28,66 | 29,30 | 28,06 | 28,52 | 28,52 | 58.089.490 |
28 mar 2024 | 29,19 | 29,53 | 27,63 | 28,66 | 28,66 | 64.955.161 |
27 mar 2024 | 27,97 | 29,39 | 27,97 | 29,19 | 29,19 | 71.429.166 |
26 mar 2024 | 27,55 | 28,32 | 27,34 | 27,97 | 27,97 | 68.861.804 |
25 mar 2024 | 26,42 | 27,63 | 26,39 | 27,55 | 27,55 | 56.980.419 |
24 mar 2024 | 26,45 | 27,16 | 26,08 | 26,42 | 26,42 | 58.611.451 |
23 mar 2024 | 27,04 | 27,27 | 25,76 | 26,45 | 26,45 | 61.527.059 |
22 mar 2024 | 25,92 | 27,48 | 25,85 | 27,04 | 27,04 | 70.054.398 |
21 mar 2024 | 23,02 | 26,09 | 22,45 | 25,92 | 25,92 | 80.953.854 |
20 mar 2024 | 25,37 | 25,52 | 22,52 | 23,02 | 23,02 | 80.986.943 |
19 mar 2024 | 26,86 | 27,05 | 24,80 | 25,37 | 25,37 | 75.985.885 |
18 mar 2024 | 26,72 | 27,41 | 25,08 | 26,86 | 26,86 | 77.110.561 |
17 mar 2024 | 28,87 | 29,47 | 25,99 | 26,72 | 26,72 | 78.163.715 |
16 mar 2024 | 31,36 | 32,17 | 27,21 | 28,87 | 28,87 | 93.343.666 |
15 mar 2024 | 31,88 | 32,40 | 29,49 | 31,36 | 31,36 | 89.368.952 |
14 mar 2024 | 31,28 | 32,58 | 30,29 | 31,88 | 31,88 | 90.196.339 |
13 mar 2024 | 31,86 | 32,09 | 29,04 | 31,28 | 31,28 | 81.666.581 |
12 mar 2024 | 30,81 | 32,12 | 29,64 | 31,86 | 31,86 | 102.132.585 |
11 mar 2024 | 31,33 | 31,83 | 29,57 | 30,81 | 30,81 | 108.773.046 |
10 mar 2024 | 31,70 | 32,52 | 30,93 | 31,33 | 31,33 | 101.783.744 |
09 mar 2024 | 31,16 | 31,99 | 30,15 | 31,70 | 31,70 | 111.323.113 |
08 mar 2024 | 30,29 | 31,52 | 29,99 | 31,17 | 31,17 | 111.509.332 |
07 mar 2024 | 27,92 | 30,29 | 26,89 | 30,29 | 30,29 | 122.427.586 |
06 mar 2024 | 30,11 | 32,19 | 25,51 | 27,92 | 27,92 | 130.786.816 |
05 mar 2024 | 29,17 | 30,56 | 28,51 | 30,11 | 30,11 | 101.721.186 |
04 mar 2024 | 30,63 | 30,63 | 28,14 | 29,17 | 29,17 | 96.518.045 |
03 mar 2024 | 27,30 | 30,67 | 27,11 | 30,65 | 30,65 | 96.280.015 |
02 mar 2024 | 25,80 | 27,35 | 25,80 | 27,29 | 27,29 | 79.050.614 |
01 mar 2024 | 26,23 | 27,91 | 25,09 | 25,79 | 25,79 | 106.646.115 |
29 feb 2024 | 26,51 | 27,38 | 24,18 | 26,24 | 26,24 | 106.541.547 |
28 feb 2024 | 25,90 | 27,60 | 25,87 | 26,51 | 26,51 | 81.901.313 |
27 feb 2024 | 25,62 | 26,69 | 25,58 | 25,91 | 25,91 | 66.561.647 |
26 feb 2024 | 25,81 | 25,99 | 25,27 | 25,62 | 25,62 | 63.450.717 |
25 feb 2024 | 24,79 | 25,92 | 24,79 | 25,81 | 25,81 | 68.123.312 |
24 feb 2024 | 24,69 | 25,69 | 24,20 | 24,79 | 24,79 | 81.130.722 |
23 feb 2024 | 22,65 | 27,06 | 21,95 | 24,69 | 24,69 | 112.959.512 |
22 feb 2024 | 22,96 | 23,21 | 21,77 | 22,65 | 22,65 | 71.414.553 |
21 feb 2024 | 24,92 | 25,33 | 21,87 | 22,96 | 22,96 | 82.248.835 |
20 feb 2024 | 23,75 | 25,23 | 23,37 | 24,92 | 24,92 | 73.461.658 |
19 feb 2024 | 23,12 | 24,97 | 22,89 | 23,75 | 23,75 | 84.431.955 |
18 feb 2024 | 21,05 | 23,14 | 20,88 | 23,14 | 23,14 | 76.065.439 |
17 feb 2024 | 20,73 | 21,28 | 20,56 | 21,05 | 21,05 | 53.378.711 |
16 feb 2024 | 19,85 | 20,73 | 19,79 | 20,73 | 20,73 | 57.544.893 |
15 feb 2024 | 19,47 | 19,95 | 19,28 | 19,85 | 19,85 | 49.140.333 |
14 feb 2024 | 19,59 | 19,68 | 18,95 | 19,47 | 19,47 | 51.789.682 |
13 feb 2024 | 18,82 | 19,65 | 18,59 | 19,60 | 19,60 | 44.606.941 |
12 feb 2024 | 19,37 | 19,74 | 18,76 | 18,82 | 18,82 | 41.326.551 |
11 feb 2024 | 19,58 | 19,66 | 18,96 | 19,38 | 19,38 | 44.142.000 |
10 feb 2024 | 19,36 | 19,65 | 19,21 | 19,58 | 19,58 | 51.506.590 |
09 feb 2024 | 19,36 | 19,41 | 19,06 | 19,36 | 19,36 | 43.978.484 |
08 feb 2024 | 17,90 | 19,43 | 17,79 | 19,36 | 19,36 | 48.916.662 |
07 feb 2024 | 19,87 | 20,03 | 17,90 | 17,91 | 17,91 | 55.082.227 |
06 feb 2024 | 19,85 | 20,09 | 19,65 | 19,87 | 19,87 | 42.317.206 |
05 feb 2024 | 20,44 | 20,46 | 19,79 | 19,85 | 19,85 | 36.920.111 |
04 feb 2024 | 20,41 | 20,57 | 20,29 | 20,44 | 20,44 | 39.131.872 |
03 feb 2024 | 19,95 | 20,29 | 19,90 | 20,41 | 20,41 | 43.220.751 |
02 feb 2024 | 20,09 | 20,20 | 19,66 | 19,96 | 19,96 | 40.387.265 |
01 feb 2024 | 20,81 | 21,01 | 19,77 | 20,09 | 20,09 | 49.822.937 |
31 gen 2024 | 21,23 | 21,42 | 20,75 | 20,81 | 20,81 | 50.257.585 |
30 gen 2024 | 20,44 | 21,23 | 20,39 | 21,23 | 21,23 | 51.290.415 |
29 gen 2024 | 20,93 | 21,13 | 20,15 | 20,44 | 20,44 | 48.024.867 |
28 gen 2024 | 20,90 | 21,05 | 20,53 | 20,93 | 20,93 | 48.603.588 |
27 gen 2024 | 20,63 | 21,01 | 20,40 | 20,90 | 20,90 | 52.933.684 |
26 gen 2024 | 20,16 | 20,75 | 20,06 | 20,64 | 20,64 | 51.059.494 |
25 gen 2024 | 19,73 | 20,54 | 19,65 | 20,16 | 20,16 | 52.680.793 |
24 gen 2024 | 20,41 | 20,66 | 18,95 | 19,73 | 19,73 | 53.410.028 |
23 gen 2024 | 21,44 | 21,50 | 20,36 | 20,41 | 20,41 | 54.065.347 |
22 gen 2024 | 21,62 | 22,20 | 21,37 | 21,43 | 21,43 | 52.646.954 |
21 gen 2024 | 21,60 | 21,97 | 21,32 | 21,62 | 21,62 | 50.533.078 |
20 gen 2024 | 20,65 | 21,66 | 19,99 | 21,59 | 21,59 | 56.363.880 |
19 gen 2024 | 21,04 | 21,32 | 20,19 | 20,65 | 20,65 | 54.080.536 |
18 gen 2024 | 21,29 | 21,52 | 20,83 | 21,04 | 21,04 | 52.140.225 |
17 gen 2024 | 21,59 | 21,79 | 21,02 | 21,28 | 21,28 | 52.360.113 |
*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...