Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 15,57 | 15,72 | 15,53 | 15,62 | 15,62 | 951.470 |
02 mag 2024 | 15,79 | 15,87 | 15,53 | 15,53 | 15,53 | 2.475.902 |
30 apr 2024 | 15,91 | 15,98 | 15,77 | 15,79 | 15,79 | 1.529.568 |
29 apr 2024 | 15,94 | 16,03 | 15,88 | 15,89 | 15,89 | 776.080 |
26 apr 2024 | 15,79 | 16,04 | 15,75 | 15,92 | 15,92 | 1.710.433 |
25 apr 2024 | 15,68 | 15,77 | 15,42 | 15,69 | 15,69 | 3.038.949 |
24 apr 2024 | 16,14 | 16,30 | 15,99 | 16,06 | 16,06 | 1.831.157 |
23 apr 2024 | 16,15 | 16,39 | 16,06 | 16,14 | 16,14 | 1.786.245 |
22 apr 2024 | 15,90 | 16,17 | 15,90 | 16,10 | 16,10 | 1.588.958 |
19 apr 2024 | 15,69 | 15,77 | 15,55 | 15,76 | 15,76 | 1.171.252 |
18 apr 2024 | 15,60 | 15,77 | 15,50 | 15,72 | 15,72 | 1.290.391 |
17 apr 2024 | 15,59 | 15,77 | 15,56 | 15,61 | 15,61 | 1.764.501 |
16 apr 2024 | 15,60 | 15,73 | 15,49 | 15,61 | 15,61 | 1.841.885 |
15 apr 2024 | 15,89 | 15,90 | 15,46 | 15,71 | 15,71 | 1.656.654 |
12 apr 2024 | 15,85 | 16,02 | 15,83 | 15,85 | 15,85 | 1.185.149 |
11 apr 2024 | 16,05 | 16,11 | 15,68 | 15,80 | 15,80 | 1.317.506 |
10 apr 2024 | 16,07 | 16,29 | 16,06 | 16,10 | 16,10 | 1.565.480 |
09 apr 2024 | 15,95 | 16,08 | 15,89 | 15,95 | 15,95 | 1.191.277 |
08 apr 2024 | 15,63 | 16,02 | 15,63 | 15,96 | 15,96 | 1.836.146 |
05 apr 2024 | 15,43 | 15,78 | 15,38 | 15,64 | 15,64 | 1.957.284 |
04 apr 2024 | 15,86 | 15,90 | 15,44 | 15,51 | 15,51 | 1.747.557 |
03 apr 2024 | 15,96 | 16,08 | 15,84 | 15,95 | 15,95 | 1.766.775 |
02 apr 2024 | 15,88 | 15,98 | 15,84 | 15,97 | 15,97 | 2.027.664 |
28 mar 2024 | 16,11 | 16,17 | 15,82 | 15,88 | 15,88 | 1.984.097 |
27 mar 2024 | 15,91 | 16,19 | 15,91 | 16,09 | 16,09 | 1.283.837 |
26 mar 2024 | 15,96 | 16,03 | 15,27 | 15,86 | 15,86 | 3.023.717 |
25 mar 2024 | 16,08 | 16,11 | 15,93 | 15,99 | 15,99 | 1.148.373 |
22 mar 2024 | 15,97 | 16,25 | 15,97 | 16,07 | 16,07 | 1.470.084 |
21 mar 2024 | 15,78 | 16,03 | 15,78 | 15,93 | 15,93 | 1.334.206 |
20 mar 2024 | 15,70 | 15,74 | 15,57 | 15,72 | 15,72 | 833.705 |
19 mar 2024 | 15,77 | 15,85 | 15,61 | 15,76 | 15,76 | 1.214.695 |
18 mar 2024 | 15,73 | 15,82 | 15,55 | 15,69 | 15,69 | 1.444.371 |
15 mar 2024 | 15,75 | 15,84 | 15,60 | 15,70 | 15,70 | 2.749.193 |
14 mar 2024 | 15,84 | 15,99 | 15,72 | 15,81 | 15,81 | 1.384.975 |
13 mar 2024 | 15,88 | 15,97 | 15,77 | 15,82 | 15,82 | 1.138.549 |
12 mar 2024 | 15,55 | 15,93 | 15,52 | 15,82 | 15,82 | 1.893.916 |
11 mar 2024 | 15,37 | 15,59 | 15,31 | 15,48 | 15,48 | 1.771.305 |
08 mar 2024 | 15,61 | 15,67 | 15,38 | 15,38 | 15,38 | 2.172.770 |
07 mar 2024 | 15,49 | 15,76 | 15,48 | 15,57 | 15,57 | 2.104.798 |
06 mar 2024 | 15,72 | 15,88 | 15,68 | 15,73 | 15,73 | 1.395.361 |
05 mar 2024 | 15,37 | 15,87 | 15,37 | 15,71 | 15,71 | 1.637.949 |
04 mar 2024 | 15,31 | 15,55 | 15,30 | 15,43 | 15,43 | 1.547.543 |
01 mar 2024 | 15,53 | 15,61 | 15,27 | 15,35 | 15,35 | 1.988.816 |
29 feb 2024 | 15,63 | 15,70 | 15,48 | 15,53 | 15,53 | 3.271.955 |
28 feb 2024 | 15,97 | 16,10 | 15,63 | 15,68 | 15,68 | 1.878.010 |
27 feb 2024 | 15,75 | 15,98 | 15,74 | 15,94 | 15,94 | 1.020.699 |
26 feb 2024 | 16,30 | 16,34 | 15,74 | 15,78 | 15,78 | 2.560.047 |
23 feb 2024 | 16,30 | 16,47 | 16,13 | 16,42 | 16,42 | 2.007.536 |
22 feb 2024 | 16,40 | 16,55 | 16,19 | 16,29 | 16,29 | 2.446.410 |
21 feb 2024 | 16,11 | 16,65 | 15,98 | 16,48 | 16,48 | 5.043.448 |
20 feb 2024 | 15,51 | 15,88 | 15,45 | 15,70 | 15,70 | 2.982.533 |
19 feb 2024 | 15,19 | 15,36 | 15,11 | 15,33 | 15,33 | 1.813.329 |
16 feb 2024 | 15,15 | 15,23 | 15,00 | 15,21 | 15,21 | 1.602.034 |
15 feb 2024 | 14,98 | 15,13 | 14,91 | 15,10 | 15,10 | 1.496.836 |
14 feb 2024 | 14,98 | 15,16 | 14,97 | 14,97 | 14,97 | 1.258.684 |
13 feb 2024 | 15,20 | 15,22 | 14,89 | 14,97 | 14,97 | 1.531.126 |
12 feb 2024 | 14,95 | 15,18 | 14,92 | 15,15 | 15,15 | 973.102 |
09 feb 2024 | 15,00 | 15,15 | 14,89 | 14,94 | 14,94 | 1.734.325 |
08 feb 2024 | 15,24 | 15,29 | 14,98 | 15,20 | 15,20 | 1.913.788 |
07 feb 2024 | 15,75 | 15,79 | 15,23 | 15,23 | 15,23 | 2.607.560 |
06 feb 2024 | 15,81 | 15,95 | 15,65 | 15,78 | 15,78 | 1.830.348 |
05 feb 2024 | 15,95 | 16,10 | 15,84 | 15,85 | 15,85 | 993.722 |
02 feb 2024 | 15,73 | 16,02 | 15,73 | 15,93 | 15,93 | 1.206.845 |
01 feb 2024 | 15,76 | 15,90 | 15,63 | 15,72 | 15,72 | 1.271.072 |
31 gen 2024 | 15,85 | 15,93 | 15,77 | 15,82 | 15,82 | 1.548.635 |
30 gen 2024 | 15,85 | 15,90 | 15,52 | 15,77 | 15,77 | 1.710.552 |
29 gen 2024 | 16,15 | 16,19 | 15,80 | 15,90 | 15,90 | 1.480.689 |
26 gen 2024 | 16,06 | 16,35 | 16,06 | 16,15 | 16,15 | 1.740.150 |
25 gen 2024 | 15,89 | 16,07 | 15,85 | 15,99 | 15,99 | 1.291.624 |
24 gen 2024 | 15,88 | 15,90 | 15,63 | 15,86 | 15,86 | 1.403.194 |
23 gen 2024 | 15,90 | 15,94 | 15,68 | 15,73 | 15,73 | 1.400.339 |
22 gen 2024 | 15,70 | 15,99 | 15,66 | 15,92 | 15,92 | 2.033.967 |
19 gen 2024 | 16,30 | 16,35 | 15,53 | 15,61 | 15,61 | 2.549.707 |
18 gen 2024 | 16,33 | 16,47 | 16,26 | 16,28 | 16,28 | 1.495.230 |
17 gen 2024 | 16,36 | 16,40 | 16,08 | 16,40 | 16,40 | 1.721.398 |
16 gen 2024 | 16,57 | 16,61 | 16,45 | 16,45 | 16,45 | 1.438.524 |
15 gen 2024 | 16,59 | 16,68 | 16,58 | 16,63 | 16,63 | 988.867 |
12 gen 2024 | 16,41 | 16,53 | 16,31 | 16,49 | 16,49 | 1.060.122 |
11 gen 2024 | 16,60 | 16,61 | 16,34 | 16,34 | 16,34 | 1.363.937 |
10 gen 2024 | 16,58 | 16,60 | 16,44 | 16,49 | 16,49 | 1.232.709 |
09 gen 2024 | 16,71 | 16,73 | 16,59 | 16,64 | 16,64 | 1.060.064 |
08 gen 2024 | 16,65 | 16,73 | 16,50 | 16,72 | 16,72 | 900.900 |
05 gen 2024 | 16,66 | 16,75 | 16,55 | 16,71 | 16,71 | 882.091 |
04 gen 2024 | 16,65 | 16,79 | 16,50 | 16,79 | 16,79 | 1.394.890 |
03 gen 2024 | 16,75 | 16,85 | 16,54 | 16,64 | 16,64 | 1.043.708 |
02 gen 2024 | 16,64 | 16,86 | 16,64 | 16,77 | 16,77 | 840.081 |
29 dic 2023 | 16,56 | 16,64 | 16,51 | 16,57 | 16,57 | 682.443 |
28 dic 2023 | 16,59 | 16,65 | 16,55 | 16,57 | 16,57 | 991.406 |
27 dic 2023 | 16,57 | 16,66 | 16,49 | 16,62 | 16,62 | 724.465 |
22 dic 2023 | 16,53 | 16,64 | 16,51 | 16,62 | 16,62 | 719.610 |
21 dic 2023 | 16,64 | 16,65 | 16,48 | 16,56 | 16,56 | 807.486 |
20 dic 2023 | 16,64 | 16,74 | 16,57 | 16,70 | 16,70 | 1.104.063 |
19 dic 2023 | 16,26 | 16,54 | 16,18 | 16,54 | 16,54 | 1.509.918 |
18 dic 2023 | 16,22 | 16,28 | 16,12 | 16,23 | 16,23 | 1.034.638 |
15 dic 2023 | 16,34 | 16,48 | 16,21 | 16,28 | 16,28 | 4.777.676 |
14 dic 2023 | 16,31 | 16,50 | 16,17 | 16,31 | 16,31 | 2.322.528 |
13 dic 2023 | 16,92 | 16,92 | 16,10 | 16,12 | 16,12 | 3.539.407 |
12 dic 2023 | 17,33 | 17,36 | 17,03 | 17,03 | 17,03 | 1.242.101 |
11 dic 2023 | 17,22 | 17,33 | 17,10 | 17,30 | 17,30 | 989.035 |
08 dic 2023 | 17,20 | 17,33 | 17,13 | 17,19 | 17,19 | 1.261.138 |
*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...