Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 14.311,59 | 14.377,22 | 14.297,55 | 14.368,12 | 14.368,12 | - |
30 apr 2024 | 14.474,37 | 14.487,24 | 14.297,43 | 14.297,43 | 14.297,43 | 6.896.200 |
29 apr 2024 | 14.305,01 | 14.464,08 | 14.287,68 | 14.464,08 | 14.464,08 | 6.887.600 |
26 apr 2024 | 14.063,42 | 14.304,03 | 14.063,42 | 14.256,34 | 14.256,34 | 9.125.100 |
25 apr 2024 | 14.188,53 | 14.188,53 | 13.984,95 | 13.995,77 | 13.995,77 | 7.392.400 |
24 apr 2024 | 14.287,97 | 14.311,64 | 14.204,57 | 14.207,63 | 14.207,63 | 5.767.400 |
23 apr 2024 | 14.126,38 | 14.261,01 | 14.119,40 | 14.259,71 | 14.259,71 | 5.975.200 |
22 apr 2024 | 13.981,87 | 14.103,98 | 13.981,87 | 14.053,25 | 14.053,25 | 6.843.200 |
19 apr 2024 | 13.963,51 | 13.963,51 | 13.856,66 | 13.932,74 | 13.932,74 | 6.638.300 |
18 apr 2024 | 14.015,55 | 14.042,60 | 13.908,24 | 14.032,37 | 14.032,37 | 7.285.800 |
17 apr 2024 | 13.960,23 | 14.093,01 | 13.960,23 | 13.998,35 | 13.998,35 | 7.209.600 |
16 apr 2024 | 14.146,42 | 14.149,69 | 13.971,54 | 14.009,29 | 14.009,29 | 10.947.500 |
15 apr 2024 | 14.314,66 | 14.404,83 | 14.239,97 | 14.258,08 | 14.258,08 | 8.229.200 |
12 apr 2024 | 14.567,89 | 14.638,48 | 14.338,51 | 14.348,47 | 14.348,47 | 9.901.500 |
11 apr 2024 | 14.516,34 | 14.575,80 | 14.436,13 | 14.501,48 | 14.501,48 | 8.549.200 |
10 apr 2024 | 14.496,19 | 14.633,85 | 14.433,40 | 14.517,99 | 14.517,99 | 9.179.000 |
09 apr 2024 | 14.475,28 | 14.551,54 | 14.434,47 | 14.459,58 | 14.459,58 | 7.714.900 |
08 apr 2024 | 14.327,96 | 14.507,83 | 14.305,00 | 14.499,23 | 14.499,23 | 7.422.100 |
05 apr 2024 | 14.331,73 | 14.332,00 | 14.216,86 | 14.305,69 | 14.305,69 | 6.867.900 |
04 apr 2024 | 14.284,30 | 14.436,90 | 14.284,30 | 14.431,80 | 14.431,80 | 7.319.400 |
03 apr 2024 | 14.168,62 | 14.284,66 | 14.061,69 | 14.284,66 | 14.284,66 | 6.216.200 |
02 apr 2024 | 14.307,03 | 14.416,09 | 14.154,95 | 14.154,96 | 14.154,96 | 8.880.700 |
28 mar 2024 | 14.431,94 | 14.441,67 | 14.243,99 | 14.294,62 | 14.294,62 | 8.582.900 |
27 mar 2024 | 14.243,23 | 14.411,22 | 14.243,23 | 14.410,13 | 14.410,13 | 8.702.200 |
26 mar 2024 | 14.129,76 | 14.251,62 | 14.129,76 | 14.250,02 | 14.250,02 | 6.976.900 |
25 mar 2024 | 13.986,85 | 14.104,69 | 13.986,63 | 14.092,59 | 14.092,59 | 7.099.300 |
22 mar 2024 | 13.968,67 | 14.054,41 | 13.959,50 | 13.984,98 | 13.984,98 | 7.511.900 |
21 mar 2024 | 13.932,89 | 14.002,79 | 13.911,59 | 13.987,48 | 13.987,48 | 9.041.700 |
20 mar 2024 | 13.824,06 | 13.892,53 | 13.770,43 | 13.858,59 | 13.858,59 | 8.115.300 |
19 mar 2024 | 13.851,79 | 13.905,82 | 13.804,80 | 13.856,77 | 13.856,77 | 9.861.600 |
18 mar 2024 | 13.960,90 | 13.988,31 | 13.878,29 | 13.881,21 | 13.881,21 | 7.327.100 |
15 mar 2024 | 13.918,41 | 13.975,30 | 13.906,54 | 13.906,54 | 13.906,54 | 17.865.700 |
14 mar 2024 | 13.998,90 | 14.045,20 | 13.914,07 | 13.914,07 | 13.914,07 | 8.080.200 |
13 mar 2024 | 14.032,70 | 14.053,92 | 13.999,76 | 14.002,95 | 14.002,95 | 7.648.400 |
12 mar 2024 | 13.856,66 | 14.017,98 | 13.856,43 | 13.999,95 | 13.999,95 | 6.884.600 |
11 mar 2024 | 13.809,72 | 13.827,66 | 13.757,33 | 13.824,97 | 13.824,97 | 8.026.300 |
08 mar 2024 | 13.954,25 | 13.954,25 | 13.873,11 | 13.873,11 | 13.873,11 | - |
07 mar 2024 | 13.842,76 | 13.985,22 | 13.769,55 | 13.957,68 | 13.957,68 | - |
06 mar 2024 | 13.711,61 | 13.880,44 | 13.711,61 | 13.866,81 | 13.866,81 | - |
05 mar 2024 | 13.726,41 | 13.773,64 | 13.692,99 | 13.713,39 | 13.713,39 | - |
04 mar 2024 | 13.877,86 | 13.919,26 | 13.754,98 | 13.785,13 | 13.785,13 | - |
01 mar 2024 | 13.832,59 | 13.865,27 | 13.754,94 | 13.857,04 | 13.857,04 | - |
29 feb 2024 | 13.768,45 | 13.841,21 | 13.759,83 | 13.772,39 | 13.772,39 | - |
28 feb 2024 | 13.901,90 | 13.901,90 | 13.713,38 | 13.768,71 | 13.768,71 | - |
27 feb 2024 | 13.757,14 | 13.892,82 | 13.730,78 | 13.884,12 | 13.884,12 | - |
26 feb 2024 | 13.752,12 | 13.760,70 | 13.702,49 | 13.740,61 | 13.740,61 | - |
23 feb 2024 | 13.837,45 | 13.843,97 | 13.722,12 | 13.765,66 | 13.765,66 | - |
22 feb 2024 | 13.808,47 | 13.892,18 | 13.782,60 | 13.824,76 | 13.824,76 | - |
21 feb 2024 | 13.714,19 | 13.758,21 | 13.689,68 | 13.725,51 | 13.725,51 | - |
20 feb 2024 | 13.760,84 | 13.778,02 | 13.697,15 | 13.720,17 | 13.720,17 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 13.868,71 | 13.969,59 | 13.849,43 | 13.882,84 | 13.882,84 | - |
15 feb 2024 | 13.917,34 | 13.931,03 | 13.809,14 | 13.827,66 | 13.827,66 | - |
14 feb 2024 | 13.669,76 | 13.859,16 | 13.669,76 | 13.836,16 | 13.836,16 | - |
13 feb 2024 | 13.863,21 | 13.863,35 | 13.631,83 | 13.707,95 | 13.707,95 | - |
12 feb 2024 | 13.733,86 | 13.884,11 | 13.729,56 | 13.884,11 | 13.884,11 | - |
09 feb 2024 | 13.852,92 | 13.852,92 | 13.701,78 | 13.701,98 | 13.701,98 | - |
08 feb 2024 | 13.741,13 | 13.848,46 | 13.741,13 | 13.825,47 | 13.825,47 | - |
07 feb 2024 | 13.985,46 | 13.990,46 | 13.697,83 | 13.697,83 | 13.697,83 | - |
06 feb 2024 | 13.801,39 | 13.966,37 | 13.799,11 | 13.948,47 | 13.948,47 | - |
05 feb 2024 | 13.728,43 | 13.822,05 | 13.636,33 | 13.796,32 | 13.796,32 | - |
02 feb 2024 | 13.831,35 | 13.909,86 | 13.703,09 | 13.707,69 | 13.707,69 | - |
01 feb 2024 | 13.805,09 | 13.863,19 | 13.750,65 | 13.754,10 | 13.754,10 | 8.000 |
31 gen 2024 | 13.790,45 | 13.881,18 | 13.780,59 | 13.836,06 | 13.836,06 | 8.500 |
30 gen 2024 | 13.799,92 | 13.822,58 | 13.755,29 | 13.797,35 | 13.797,35 | 6.500 |
29 gen 2024 | 13.759,72 | 13.778,21 | 13.649,89 | 13.761,10 | 13.761,10 | 7.300 |
26 gen 2024 | 13.704,40 | 13.792,20 | 13.638,96 | 13.782,56 | 13.782,56 | 7.700 |
25 gen 2024 | 13.734,13 | 13.740,26 | 13.621,92 | 13.711,51 | 13.711,51 | 7.200 |
24 gen 2024 | 13.705,36 | 13.781,34 | 13.680,42 | 13.750,74 | 13.750,74 | 9.600 |
23 gen 2024 | 13.566,90 | 13.653,32 | 13.520,21 | 13.590,26 | 13.590,26 | 7.100 |
22 gen 2024 | 13.384,63 | 13.544,14 | 13.384,63 | 13.518,34 | 13.518,34 | 7.800 |
19 gen 2024 | 13.447,88 | 13.476,38 | 13.305,52 | 13.345,59 | 13.345,59 | 8.800 |
18 gen 2024 | 13.377,31 | 13.445,58 | 13.330,89 | 13.405,08 | 13.405,08 | 7.900 |
17 gen 2024 | 13.285,08 | 13.354,15 | 13.230,25 | 13.345,53 | 13.345,53 | 10.600 |
16 gen 2024 | 13.435,60 | 13.472,56 | 13.366,11 | 13.446,16 | 13.446,16 | 8.600 |
15 gen 2024 | 13.567,16 | 13.592,08 | 13.466,38 | 13.484,49 | 13.484,49 | 6.400 |
12 gen 2024 | 13.471,06 | 13.623,41 | 13.471,06 | 13.558,57 | 13.558,57 | 7.700 |
11 gen 2024 | 13.612,30 | 13.654,29 | 13.395,48 | 13.395,48 | 13.395,48 | 8.400 |
10 gen 2024 | 13.682,16 | 13.685,70 | 13.583,06 | 13.596,33 | 13.596,33 | 6.300 |
09 gen 2024 | 13.737,89 | 13.740,38 | 13.638,74 | 13.678,94 | 13.678,94 | 6.700 |
08 gen 2024 | 13.540,34 | 13.697,12 | 13.411,00 | 13.697,12 | 13.697,12 | 6.700 |
05 gen 2024 | 13.529,13 | 13.568,67 | 13.380,57 | 13.534,06 | 13.534,06 | 6.500 |
04 gen 2024 | 13.435,47 | 13.573,38 | 13.432,31 | 13.573,38 | 13.573,38 | 6.600 |
03 gen 2024 | 13.814,47 | 13.814,47 | 13.431,42 | 13.440,68 | 13.440,68 | 9.000 |
02 gen 2024 | 14.025,20 | 14.067,87 | 13.781,91 | 13.821,19 | 13.821,19 | 8.000 |
29 dic 2023 | 13.931,14 | 13.972,27 | 13.915,04 | 13.960,36 | 13.960,36 | 3.900 |
28 dic 2023 | 13.972,00 | 13.983,52 | 13.885,01 | 13.927,88 | 13.927,88 | 6.700 |
27 dic 2023 | 13.842,38 | 13.934,58 | 13.842,25 | 13.934,58 | 13.934,58 | 6.700 |
22 dic 2023 | 13.755,93 | 13.805,83 | 13.708,08 | 13.799,64 | 13.799,64 | 7.100 |
21 dic 2023 | 13.748,79 | 13.779,57 | 13.662,22 | 13.761,87 | 13.761,87 | 11.100 |
20 dic 2023 | 13.769,33 | 13.855,30 | 13.728,53 | 13.855,30 | 13.855,30 | 11.900 |
19 dic 2023 | 13.563,95 | 13.742,40 | 13.563,95 | 13.732,09 | 13.732,09 | 9.400 |
18 dic 2023 | 13.541,31 | 13.583,42 | 13.513,75 | 13.576,47 | 13.576,47 | 8.300 |
15 dic 2023 | 13.599,05 | 13.728,41 | 13.568,36 | 13.617,48 | 13.617,48 | 28.300 |
14 dic 2023 | 13.300,77 | 13.578,95 | 13.300,77 | 13.534,53 | 13.534,53 | 23.900 |
13 dic 2023 | 13.140,79 | 13.194,99 | 13.074,39 | 13.074,39 | 13.074,39 | 11.500 |
12 dic 2023 | 13.259,35 | 13.259,35 | 13.103,63 | 13.145,34 | 13.145,34 | 10.200 |
11 dic 2023 | 13.175,46 | 13.255,87 | 13.138,00 | 13.249,79 | 13.249,79 | 8.400 |
08 dic 2023 | 13.094,04 | 13.198,69 | 13.094,04 | 13.167,41 | 13.167,41 | 10.500 |
07 dic 2023 | 13.182,45 | 13.182,45 | 13.048,34 | 13.106,36 | 13.106,36 | 9.000 |
*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...