Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,61 | 12,39 | 11,56 | 11,90 | 11,90 | 12.438.958 |
02 mag 2024 | 10,52 | 10,96 | 10,15 | 10,95 | 10,95 | 10.181.700 |
01 mag 2024 | 10,34 | 11,05 | 10,04 | 10,07 | 10,07 | 10.301.700 |
30 apr 2024 | 10,40 | 10,69 | 10,22 | 10,29 | 10,29 | 7.397.700 |
29 apr 2024 | 10,57 | 11,10 | 10,51 | 10,72 | 10,72 | 8.518.100 |
26 apr 2024 | 9,82 | 10,32 | 9,71 | 10,29 | 10,29 | 9.901.600 |
25 apr 2024 | 9,71 | 9,84 | 9,47 | 9,71 | 9,71 | 9.338.300 |
24 apr 2024 | 10,16 | 10,63 | 9,90 | 10,02 | 10,02 | 10.012.000 |
23 apr 2024 | 9,92 | 11,10 | 9,81 | 10,27 | 10,27 | 12.980.800 |
22 apr 2024 | 10,30 | 10,33 | 9,81 | 10,05 | 10,05 | 10.253.000 |
19 apr 2024 | 10,01 | 10,31 | 9,97 | 10,25 | 10,25 | 14.372.200 |
18 apr 2024 | 10,83 | 10,84 | 10,06 | 10,11 | 10,11 | 11.519.700 |
17 apr 2024 | 10,45 | 11,13 | 10,35 | 10,85 | 10,85 | 11.396.800 |
16 apr 2024 | 10,50 | 10,58 | 10,14 | 10,33 | 10,33 | 10.327.200 |
15 apr 2024 | 11,47 | 11,64 | 10,63 | 10,69 | 10,69 | 11.496.700 |
12 apr 2024 | 11,87 | 12,65 | 11,53 | 11,64 | 11,64 | 11.155.400 |
11 apr 2024 | 12,47 | 12,64 | 11,44 | 11,85 | 11,85 | 12.021.000 |
10 apr 2024 | 12,03 | 12,29 | 11,68 | 12,29 | 12,29 | 14.778.900 |
09 apr 2024 | 11,88 | 13,06 | 11,77 | 13,02 | 13,02 | 14.440.900 |
08 apr 2024 | 11,81 | 12,31 | 11,77 | 11,88 | 11,88 | 8.618.100 |
05 apr 2024 | 11,82 | 12,10 | 11,45 | 11,83 | 11,83 | 8.215.100 |
04 apr 2024 | 12,59 | 13,03 | 12,09 | 12,12 | 12,12 | 8.762.100 |
03 apr 2024 | 11,59 | 12,46 | 11,45 | 12,41 | 12,41 | 10.643.600 |
02 apr 2024 | 12,25 | 12,27 | 11,68 | 11,72 | 11,72 | 8.761.200 |
01 apr 2024 | 13,23 | 13,44 | 12,61 | 12,74 | 12,74 | 9.952.800 |
28 mar 2024 | 12,93 | 13,59 | 12,71 | 13,18 | 13,18 | 54.243.300 |
27 mar 2024 | 11,60 | 13,22 | 11,57 | 13,10 | 13,10 | 26.530.800 |
26 mar 2024 | 11,07 | 11,54 | 11,03 | 11,28 | 11,28 | 8.376.000 |
25 mar 2024 | 11,33 | 11,48 | 10,81 | 10,89 | 10,89 | 8.378.800 |
22 mar 2024 | 11,69 | 11,90 | 11,19 | 11,35 | 11,35 | 8.659.700 |
21 mar 2024 | 11,62 | 12,58 | 11,55 | 11,76 | 11,76 | 17.231.100 |
20 mar 2024 | 10,26 | 11,66 | 10,12 | 11,48 | 11,48 | 15.602.500 |
19 mar 2024 | 10,05 | 10,51 | 10,04 | 10,39 | 10,39 | 10.078.900 |
18 mar 2024 | 9,93 | 10,52 | 9,59 | 10,26 | 10,26 | 12.249.300 |
15 mar 2024 | 9,47 | 9,91 | 9,37 | 9,89 | 9,89 | 15.852.000 |
14 mar 2024 | 9,93 | 10,02 | 9,34 | 9,51 | 9,51 | 19.733.200 |
13 mar 2024 | 10,65 | 10,69 | 9,91 | 9,97 | 9,97 | 17.199.600 |
12 mar 2024 | 11,90 | 11,98 | 10,70 | 10,70 | 10,70 | 17.323.100 |
11 mar 2024 | 12,46 | 12,81 | 11,90 | 12,02 | 12,02 | 9.873.300 |
08 mar 2024 | 12,65 | 13,04 | 12,39 | 12,56 | 12,56 | 13.647.000 |
07 mar 2024 | 12,40 | 12,58 | 12,12 | 12,33 | 12,33 | 9.432.900 |
06 mar 2024 | 12,32 | 12,42 | 11,61 | 12,24 | 12,24 | 14.557.400 |
05 mar 2024 | 11,65 | 12,32 | 11,48 | 11,99 | 11,99 | 11.560.300 |
04 mar 2024 | 12,14 | 12,20 | 11,60 | 11,96 | 11,96 | 11.186.900 |
01 mar 2024 | 12,03 | 12,50 | 11,65 | 12,18 | 12,18 | 12.469.600 |
29 feb 2024 | 12,08 | 12,66 | 11,87 | 12,04 | 12,04 | 14.226.600 |
28 feb 2024 | 11,70 | 12,40 | 11,57 | 11,80 | 11,80 | 15.756.000 |
27 feb 2024 | 11,75 | 11,96 | 11,28 | 11,88 | 11,88 | 20.150.300 |
26 feb 2024 | 11,77 | 12,23 | 11,16 | 11,38 | 11,38 | 20.360.800 |
23 feb 2024 | 12,41 | 12,65 | 11,78 | 11,90 | 11,90 | 28.395.500 |
22 feb 2024 | 14,87 | 15,04 | 12,59 | 12,78 | 12,78 | 43.417.600 |
21 feb 2024 | 15,32 | 15,84 | 15,21 | 15,58 | 15,58 | 11.098.200 |
20 feb 2024 | 15,97 | 16,17 | 15,52 | 15,89 | 15,89 | 7.779.200 |
16 feb 2024 | 16,47 | 16,84 | 16,14 | 16,42 | 16,42 | 8.033.200 |
15 feb 2024 | 17,60 | 17,90 | 16,62 | 17,00 | 17,00 | 12.309.900 |
14 feb 2024 | 15,81 | 16,91 | 15,52 | 16,83 | 16,83 | 11.786.300 |
13 feb 2024 | 15,53 | 15,89 | 14,86 | 15,23 | 15,23 | 14.939.300 |
12 feb 2024 | 15,87 | 17,30 | 15,70 | 16,98 | 16,98 | 12.721.800 |
09 feb 2024 | 15,75 | 16,09 | 15,39 | 15,82 | 15,82 | 13.115.000 |
08 feb 2024 | 15,26 | 15,75 | 15,09 | 15,44 | 15,44 | 12.148.900 |
07 feb 2024 | 15,36 | 15,58 | 14,45 | 15,31 | 15,31 | 14.272.600 |
06 feb 2024 | 13,60 | 14,49 | 13,34 | 14,47 | 14,47 | 14.902.000 |
05 feb 2024 | 13,74 | 13,85 | 12,95 | 13,63 | 13,63 | 13.649.300 |
02 feb 2024 | 14,30 | 14,46 | 13,52 | 14,34 | 14,34 | 17.077.700 |
01 feb 2024 | 15,20 | 15,94 | 14,19 | 14,90 | 14,90 | 18.538.700 |
31 gen 2024 | 14,84 | 16,25 | 14,40 | 14,48 | 14,48 | 23.264.000 |
30 gen 2024 | 14,72 | 14,92 | 14,35 | 14,71 | 14,71 | 9.980.200 |
29 gen 2024 | 14,34 | 15,00 | 13,95 | 14,98 | 14,98 | 10.017.700 |
26 gen 2024 | 14,53 | 15,03 | 14,23 | 14,32 | 14,32 | 11.539.000 |
25 gen 2024 | 13,84 | 14,45 | 13,13 | 14,33 | 14,33 | 14.883.300 |
24 gen 2024 | 14,74 | 15,24 | 13,47 | 13,54 | 13,54 | 12.096.000 |
23 gen 2024 | 14,51 | 14,81 | 13,72 | 14,21 | 14,21 | 16.265.600 |
22 gen 2024 | 13,43 | 14,65 | 13,29 | 13,77 | 13,77 | 16.797.700 |
19 gen 2024 | 13,12 | 13,27 | 12,29 | 13,17 | 13,17 | 15.005.100 |
18 gen 2024 | 13,77 | 13,84 | 13,19 | 13,21 | 13,21 | 10.975.300 |
17 gen 2024 | 13,56 | 14,09 | 13,46 | 13,62 | 13,62 | 12.158.900 |
16 gen 2024 | 14,81 | 15,02 | 14,18 | 14,21 | 14,21 | 12.948.400 |
12 gen 2024 | 16,04 | 16,52 | 15,00 | 15,10 | 15,10 | 13.560.600 |
11 gen 2024 | 16,08 | 16,09 | 15,19 | 15,77 | 15,77 | 14.377.000 |
10 gen 2024 | 16,31 | 16,36 | 15,60 | 16,31 | 16,31 | 9.880.600 |
09 gen 2024 | 16,23 | 16,51 | 15,71 | 16,30 | 16,30 | 9.477.400 |
08 gen 2024 | 16,07 | 16,89 | 15,86 | 16,64 | 16,64 | 11.682.600 |
05 gen 2024 | 16,55 | 17,38 | 16,06 | 16,16 | 16,16 | 15.315.600 |
04 gen 2024 | 18,20 | 18,20 | 17,02 | 17,06 | 17,06 | 16.233.200 |
03 gen 2024 | 18,63 | 18,76 | 17,16 | 18,44 | 18,44 | 16.961.000 |
02 gen 2024 | 19,09 | 20,07 | 18,88 | 19,46 | 19,46 | 10.876.100 |
29 dic 2023 | 20,23 | 20,38 | 19,58 | 19,63 | 19,63 | 8.964.500 |
28 dic 2023 | 20,18 | 20,59 | 20,03 | 20,32 | 20,32 | 8.886.100 |
27 dic 2023 | 20,24 | 20,68 | 19,89 | 20,32 | 20,32 | 11.733.500 |
26 dic 2023 | 19,36 | 20,16 | 19,22 | 19,95 | 19,95 | 9.832.100 |
22 dic 2023 | 19,50 | 19,98 | 19,03 | 19,26 | 19,26 | 13.705.800 |
21 dic 2023 | 18,71 | 19,55 | 18,63 | 19,39 | 19,39 | 12.871.700 |
20 dic 2023 | 19,48 | 19,78 | 18,07 | 18,13 | 18,13 | 20.227.500 |
19 dic 2023 | 19,15 | 19,95 | 18,72 | 19,54 | 19,54 | 24.866.600 |
18 dic 2023 | 18,18 | 18,61 | 17,24 | 18,03 | 18,03 | 18.422.400 |
15 dic 2023 | 18,46 | 18,98 | 17,78 | 18,63 | 18,63 | 27.957.300 |
14 dic 2023 | 16,25 | 18,54 | 16,25 | 17,94 | 17,94 | 43.830.300 |
13 dic 2023 | 12,39 | 14,99 | 12,20 | 14,96 | 14,96 | 18.590.200 |
12 dic 2023 | 13,12 | 13,21 | 12,23 | 12,50 | 12,50 | 10.361.600 |
11 dic 2023 | 12,82 | 13,69 | 12,77 | 13,35 | 13,35 | 10.736.000 |
*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...