Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 giu 2024 | 15,87 | 16,07 | 15,49 | 15,53 | 15,53 | 66.572.221 |
07 giu 2024 | 15,91 | 16,09 | 15,67 | 15,87 | 15,87 | 90.895.875 |
06 giu 2024 | 15,71 | 16,20 | 15,69 | 15,91 | 15,91 | 104.215.478 |
05 giu 2024 | 15,86 | 16,19 | 15,64 | 15,70 | 15,70 | 109.476.830 |
04 giu 2024 | 15,29 | 15,97 | 15,25 | 15,95 | 15,95 | 101.078.923 |
03 giu 2024 | 15,38 | 15,97 | 15,06 | 15,25 | 15,25 | 76.757.013 |
31 mag 2024 | 16,05 | 16,05 | 15,67 | 15,74 | 15,74 | 306.347.571 |
30 mag 2024 | 15,94 | 16,17 | 15,92 | 16,09 | 16,09 | 65.826.062 |
29 mag 2024 | 16,09 | 16,11 | 15,81 | 15,94 | 15,94 | 78.357.244 |
28 mag 2024 | 16,17 | 16,23 | 15,99 | 16,13 | 16,13 | 46.165.627 |
27 mag 2024 | 16,25 | 16,25 | 16,08 | 16,16 | 16,16 | 8.997.808 |
24 mag 2024 | 16,40 | 16,44 | 16,18 | 16,20 | 16,20 | 55.953.013 |
23 mag 2024 | 16,42 | 16,57 | 16,35 | 16,40 | 16,40 | 59.099.719 |
22 mag 2024 | 16,31 | 16,49 | 16,25 | 16,45 | 16,45 | 52.514.311 |
21 mag 2024 | 16,33 | 16,44 | 16,32 | 16,34 | 16,34 | 50.236.229 |
20 mag 2024 | 16,40 | 16,46 | 16,33 | 16,42 | 16,42 | 34.402.814 |
17 mag 2024 | 16,51 | 16,71 | 16,34 | 16,34 | 16,34 | 29.876.747 |
16 mag 2024 | 16,64 | 16,72 | 16,46 | 16,50 | 16,50 | 71.553.987 |
15 mag 2024 | 16,76 | 16,95 | 16,60 | 16,66 | 16,66 | 53.521.434 |
14 mag 2024 | 16,77 | 16,93 | 16,70 | 16,75 | 16,75 | 82.168.931 |
13 mag 2024 | 16,96 | 17,08 | 16,73 | 16,73 | 16,73 | 42.231.017 |
10 mag 2024 | 16,99 | 17,02 | 16,74 | 16,95 | 16,95 | 93.841.304 |
09 mag 2024 | 16,52 | 17,13 | 16,40 | 16,97 | 16,97 | 65.677.903 |
08 mag 2024 | 16,52 | 16,71 | 16,40 | 16,65 | 16,65 | 104.844.468 |
07 mag 2024 | 16,67 | 16,67 | 16,46 | 16,55 | 16,55 | 148.070.281 |
06 mag 2024 | 16,47 | 16,75 | 16,31 | 16,69 | 16,69 | 69.460.145 |
03 mag 2024 | 16,09 | 16,47 | 16,09 | 16,45 | 16,45 | 69.331.025 |
02 mag 2024 | 16,25 | 16,37 | 16,01 | 16,01 | 16,01 | 83.642.893 |
30 apr 2024 | 16,55 | 16,62 | 16,28 | 16,32 | 16,32 | 118.352.875 |
29 apr 2024 | 16,33 | 16,60 | 16,30 | 16,56 | 16,56 | 76.448.939 |
26 apr 2024 | 15,73 | 16,22 | 15,68 | 16,16 | 16,16 | 44.959.283 |
25 apr 2024 | 15,65 | 15,83 | 15,42 | 15,70 | 15,70 | 95.446.431 |
24 apr 2024 | 15,88 | 15,91 | 15,61 | 15,65 | 15,65 | 93.830.232 |
23 apr 2024 | 15,80 | 16,01 | 15,71 | 15,83 | 15,83 | 83.372.002 |
22 apr 2024 | 15,65 | 15,88 | 15,58 | 15,82 | 15,82 | 75.673.042 |
19 apr 2024 | 15,16 | 15,71 | 15,10 | 15,64 | 15,64 | 53.501.880 |
18 apr 2024 | 15,36 | 15,47 | 15,04 | 15,13 | 15,13 | 72.846.667 |
17 apr 2024 | 14,99 | 15,55 | 14,99 | 15,33 | 15,33 | 96.321.749 |
16 apr 2024 | 15,06 | 15,19 | 15,02 | 15,02 | 15,02 | 81.287.554 |
15 apr 2024 | 15,09 | 15,30 | 15,01 | 15,05 | 15,05 | 85.850.833 |
12 apr 2024 | 15,30 | 15,36 | 15,06 | 15,09 | 15,09 | 58.291.105 |
11 apr 2024 | 15,23 | 15,37 | 15,15 | 15,24 | 15,24 | 91.669.976 |
10 apr 2024 | 15,45 | 15,51 | 15,17 | 15,23 | 15,23 | 79.136.168 |
09 apr 2024 | 15,60 | 15,91 | 15,47 | 15,52 | 15,52 | 79.812.517 |
08 apr 2024 | 15,37 | 15,66 | 15,35 | 15,62 | 15,62 | 60.333.982 |
05 apr 2024 | 15,47 | 15,49 | 15,33 | 15,35 | 15,35 | 70.773.195 |
04 apr 2024 | 15,36 | 15,63 | 15,30 | 15,50 | 15,50 | 69.079.492 |
03 apr 2024 | 15,55 | 15,55 | 15,32 | 15,35 | 15,35 | 66.982.172 |
02 apr 2024 | 15,53 | 15,70 | 15,35 | 15,44 | 15,44 | 59.483.142 |
01 apr 2024 | 15,58 | 15,71 | 15,43 | 15,60 | 15,60 | 36.200.887 |
27 mar 2024 | 15,29 | 15,62 | 15,21 | 15,60 | 15,60 | 34.683.862 |
26 mar 2024 | 15,39 | 15,48 | 15,15 | 15,23 | 15,23 | 40.186.494 |
25 mar 2024 | 15,53 | 15,54 | 15,33 | 15,37 | 15,37 | 21.116.111 |
22 mar 2024 | 15,70 | 15,73 | 15,37 | 15,41 | 15,41 | 65.650.269 |
21 mar 2024 | 16,02 | 16,05 | 15,62 | 15,69 | 15,69 | 76.420.961 |
20 mar 2024 | 15,65 | 16,09 | 15,65 | 15,99 | 15,99 | 70.208.063 |
19 mar 2024 | 15,88 | 15,92 | 15,60 | 15,63 | 15,63 | 77.553.339 |
15 mar 2024 | 16,28 | 16,30 | 15,69 | 15,73 | 15,73 | 386.928.549 |
14 mar 2024 | 16,33 | 16,40 | 16,17 | 16,20 | 16,20 | 94.501.627 |
13 mar 2024 | 16,05 | 16,31 | 15,98 | 16,27 | 16,27 | 88.997.746 |
12 mar 2024 | 15,95 | 16,14 | 15,95 | 16,05 | 16,05 | 77.291.125 |
11 mar 2024 | 16,02 | 16,16 | 15,93 | 15,93 | 15,93 | 84.047.568 |
08 mar 2024 | 16,01 | 16,12 | 15,95 | 16,06 | 16,06 | 46.847.479 |
07 mar 2024 | 16,22 | 16,25 | 15,93 | 15,95 | 15,95 | 76.799.779 |
06 mar 2024 | 16,19 | 16,26 | 16,06 | 16,21 | 16,21 | 61.475.167 |
05 mar 2024 | 16,10 | 16,17 | 15,86 | 16,14 | 16,14 | 72.228.190 |
04 mar 2024 | 15,90 | 16,27 | 15,87 | 16,12 | 16,12 | 57.289.373 |
01 mar 2024 | 16,00 | 16,05 | 15,81 | 15,89 | 15,89 | 62.565.427 |
29 feb 2024 | 16,20 | 16,21 | 15,86 | 15,99 | 15,99 | 213.403.561 |
28 feb 2024 | 16,53 | 16,55 | 16,09 | 16,17 | 16,17 | 77.829.808 |
27 feb 2024 | 16,51 | 16,62 | 16,31 | 16,51 | 16,51 | 64.061.076 |
26 feb 2024 | 16,54 | 16,60 | 16,32 | 16,56 | 16,56 | 84.007.441 |
23 feb 2024 | 16,24 | 16,57 | 16,16 | 16,53 | 16,53 | 80.520.997 |
22 feb 2024 | 15,99 | 16,31 | 15,98 | 16,26 | 16,26 | 61.961.950 |
21 feb 2024 | 15,75 | 16,01 | 15,71 | 15,99 | 15,99 | 68.761.170 |
20 feb 2024 | 15,83 | 15,92 | 15,63 | 15,76 | 15,76 | 95.649.362 |
19 feb 2024 | 15,60 | 15,89 | 15,50 | 15,85 | 15,85 | 12.059.503 |
16 feb 2024 | 15,30 | 15,61 | 15,30 | 15,58 | 15,58 | 66.510.198 |
15 feb 2024 | 15,01 | 15,38 | 15,01 | 15,27 | 15,27 | 96.327.911 |
14 feb 2024 | 14,54 | 15,05 | 14,49 | 15,03 | 15,03 | 88.001.279 |
13 feb 2024 | 14,63 | 14,68 | 14,50 | 14,56 | 14,56 | 86.023.669 |
12 feb 2024 | 14,68 | 14,76 | 14,62 | 14,65 | 14,65 | 75.455.359 |
09 feb 2024 | 14,90 | 14,91 | 14,61 | 14,65 | 14,65 | 40.270.979 |
08 feb 2024 | 15,32 | 15,32 | 14,81 | 14,87 | 14,87 | 82.990.363 |
07 feb 2024 | 15,37 | 15,49 | 15,19 | 15,20 | 15,20 | 58.478.284 |
06 feb 2024 | 15,29 | 15,52 | 15,18 | 15,36 | 15,36 | 105.412.746 |
02 feb 2024 | 15,50 | 15,55 | 15,37 | 15,49 | 15,49 | 58.566.984 |
01 feb 2024 | 15,63 | 15,67 | 15,40 | 15,52 | 15,52 | 57.864.880 |
31 gen 2024 | 15,51 | 15,78 | 15,43 | 15,53 | 15,53 | 80.675.427 |
30 gen 2024 | 15,49 | 15,65 | 15,40 | 15,57 | 15,57 | 97.539.169 |
29 gen 2024 | 15,53 | 15,55 | 15,32 | 15,51 | 15,51 | 84.056.930 |
26 gen 2024 | 15,35 | 15,60 | 15,32 | 15,45 | 15,45 | 78.650.830 |
25 gen 2024 | 15,53 | 15,53 | 15,16 | 15,31 | 15,31 | 113.872.138 |
24 gen 2024 | 15,88 | 15,90 | 15,45 | 15,46 | 15,46 | 92.620.754 |
23 gen 2024 | 15,66 | 15,97 | 15,66 | 15,92 | 15,92 | 59.116.129 |
22 gen 2024 | 15,77 | 15,82 | 15,62 | 15,68 | 15,68 | 80.307.193 |
19 gen 2024 | 15,43 | 15,89 | 15,38 | 15,76 | 15,76 | 91.633.076 |
18 gen 2024 | 15,36 | 15,52 | 15,32 | 15,45 | 15,45 | 81.033.460 |
17 gen 2024 | 15,64 | 15,80 | 15,34 | 15,41 | 15,41 | 103.267.842 |
16 gen 2024 | 15,86 | 15,94 | 15,64 | 15,73 | 15,73 | 101.160.938 |
*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...