Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 11,90 | 12,02 | 11,78 | 11,78 | 11,78 | 2.759.990 |
27 giu 2024 | 12,26 | 12,27 | 11,86 | 11,88 | 11,88 | 3.080.100 |
26 giu 2024 | 11,98 | 12,27 | 11,86 | 12,27 | 12,27 | 3.514.570 |
25 giu 2024 | 11,92 | 12,15 | 11,83 | 12,00 | 12,00 | 3.202.365 |
24 giu 2024 | 12,60 | 12,60 | 11,99 | 12,03 | 12,03 | 4.625.575 |
21 giu 2024 | 12,86 | 12,89 | 12,61 | 12,69 | 12,69 | 3.310.053 |
20 giu 2024 | 13,23 | 13,33 | 12,91 | 12,91 | 12,91 | 2.843.806 |
19 giu 2024 | 13,40 | 13,48 | 13,16 | 13,19 | 13,19 | 2.248.070 |
18 giu 2024 | 13,30 | 13,49 | 13,22 | 13,36 | 13,36 | 2.014.766 |
17 giu 2024 | 13,32 | 13,44 | 13,26 | 13,38 | 13,38 | 2.407.770 |
14 giu 2024 | 13,54 | 13,59 | 13,30 | 13,38 | 13,38 | 2.458.420 |
13 giu 2024 | 13,77 | 13,79 | 13,52 | 13,54 | 13,54 | 2.748.954 |
12 giu 2024 | 13,62 | 13,75 | 13,56 | 13,74 | 13,74 | 2.727.589 |
11 giu 2024 | 13,48 | 13,63 | 13,20 | 13,63 | 13,63 | 2.852.700 |
07 giu 2024 | 13,33 | 13,61 | 13,28 | 13,48 | 13,48 | 3.142.800 |
06 giu 2024 | 13,64 | 14,06 | 13,12 | 13,18 | 13,18 | 5.083.850 |
05 giu 2024 | 13,86 | 13,91 | 13,59 | 13,59 | 13,59 | 2.999.000 |
04 giu 2024 | 13,91 | 13,95 | 13,63 | 13,91 | 13,91 | 3.435.440 |
03 giu 2024 | 14,34 | 14,39 | 13,76 | 13,94 | 13,94 | 4.660.610 |
31 mag 2024 | 14,56 | 14,58 | 14,30 | 14,34 | 14,34 | 2.715.640 |
30 mag 2024 | 14,64 | 14,80 | 14,48 | 14,51 | 14,51 | 2.132.049 |
29 mag 2024 | 14,49 | 14,68 | 14,47 | 14,64 | 14,64 | 2.860.629 |
28 mag 2024 | 14,52 | 14,66 | 14,45 | 14,50 | 14,50 | 2.643.130 |
27 mag 2024 | 14,68 | 14,75 | 14,24 | 14,62 | 14,62 | 5.221.828 |
24 mag 2024 | 14,99 | 14,99 | 14,65 | 14,67 | 14,67 | 3.622.863 |
23 mag 2024 | 15,61 | 15,61 | 14,80 | 14,89 | 14,89 | 6.443.660 |
22 mag 2024 | 15,42 | 15,78 | 15,41 | 15,56 | 15,56 | 4.130.132 |
21 mag 2024 | 15,80 | 15,80 | 15,41 | 15,53 | 15,53 | 6.047.112 |
20 mag 2024 | 15,48 | 16,23 | 15,48 | 15,90 | 15,90 | 8.318.236 |
17 mag 2024 | 15,34 | 15,60 | 15,18 | 15,57 | 15,57 | 4.205.751 |
16 mag 2024 | 15,26 | 15,58 | 15,26 | 15,34 | 15,34 | 5.017.205 |
15 mag 2024 | 15,35 | 15,58 | 15,24 | 15,29 | 15,29 | 5.303.083 |
14 mag 2024 | 15,42 | 15,58 | 15,29 | 15,35 | 15,35 | 4.528.556 |
13 mag 2024 | 15,69 | 15,76 | 15,19 | 15,30 | 15,30 | 10.479.157 |
10 mag 2024 | 16,06 | 16,70 | 15,93 | 16,00 | 16,00 | 14.148.241 |
09 mag 2024 | 15,89 | 16,15 | 15,88 | 15,94 | 15,94 | 6.304.495 |
08 mag 2024 | 16,60 | 16,60 | 15,83 | 15,89 | 15,89 | 11.077.165 |
07 mag 2024 | 16,10 | 16,85 | 15,84 | 16,61 | 16,61 | 18.827.166 |
06 mag 2024 | 14,80 | 16,13 | 14,73 | 16,13 | 16,13 | 11.757.130 |
30 apr 2024 | 14,98 | 15,08 | 14,64 | 14,66 | 14,66 | 4.291.480 |
29 apr 2024 | 13,57 | 15,32 | 13,50 | 14,88 | 14,88 | 12.732.716 |
26 apr 2024 | 14,08 | 14,16 | 13,92 | 14,02 | 14,02 | 4.710.146 |
25 apr 2024 | 13,68 | 14,17 | 13,65 | 14,08 | 14,08 | 4.215.131 |
24 apr 2024 | 13,70 | 13,90 | 13,42 | 13,75 | 13,75 | 4.373.720 |
23 apr 2024 | 13,41 | 13,64 | 13,32 | 13,56 | 13,56 | 3.387.930 |
22 apr 2024 | 13,41 | 13,78 | 13,06 | 13,46 | 13,46 | 4.439.470 |
19 apr 2024 | 13,76 | 13,93 | 13,24 | 13,32 | 13,32 | 6.098.444 |
18 apr 2024 | 14,16 | 14,20 | 13,78 | 13,80 | 13,80 | 4.874.756 |
17 apr 2024 | 13,60 | 14,16 | 13,60 | 14,15 | 14,15 | 5.745.307 |
16 apr 2024 | 14,68 | 14,85 | 13,33 | 13,34 | 13,34 | 9.984.445 |
15 apr 2024 | 15,36 | 15,50 | 14,58 | 14,73 | 14,73 | 8.376.829 |
12 apr 2024 | 15,57 | 15,81 | 15,42 | 15,44 | 15,44 | 5.390.984 |
11 apr 2024 | 15,30 | 16,04 | 15,27 | 15,65 | 15,65 | 9.592.670 |
10 apr 2024 | 15,33 | 15,60 | 15,18 | 15,51 | 15,51 | 9.198.757 |
09 apr 2024 | 14,56 | 15,80 | 14,50 | 15,51 | 15,51 | 12.047.397 |
08 apr 2024 | 14,40 | 14,87 | 14,35 | 14,77 | 14,77 | 10.749.054 |
03 apr 2024 | 14,11 | 14,25 | 13,85 | 14,21 | 14,21 | 5.145.822 |
02 apr 2024 | 14,15 | 14,20 | 13,95 | 14,13 | 14,13 | 5.530.844 |
01 apr 2024 | 13,92 | 14,29 | 13,92 | 14,09 | 14,09 | 8.539.288 |
29 mar 2024 | 13,91 | 14,08 | 13,80 | 13,88 | 13,88 | 1.735.340 |
28 mar 2024 | 13,81 | 14,24 | 13,80 | 14,00 | 14,00 | 3.325.357 |
27 mar 2024 | 14,30 | 14,38 | 13,80 | 13,81 | 13,81 | 2.677.513 |
26 mar 2024 | 14,35 | 14,49 | 13,98 | 14,26 | 14,26 | 4.149.094 |
25 mar 2024 | 14,74 | 14,89 | 14,31 | 14,35 | 14,35 | 4.584.867 |
22 mar 2024 | 15,61 | 15,61 | 14,83 | 14,89 | 14,89 | 4.825.334 |
21 mar 2024 | 15,91 | 15,95 | 15,46 | 15,60 | 15,60 | 3.297.920 |
20 mar 2024 | 15,87 | 15,91 | 15,70 | 15,86 | 15,86 | 2.080.592 |
19 mar 2024 | 15,81 | 16,02 | 15,81 | 15,84 | 15,84 | 1.990.538 |
18 mar 2024 | 15,90 | 15,98 | 15,62 | 15,90 | 15,90 | 3.107.523 |
15 mar 2024 | 15,52 | 15,83 | 15,39 | 15,80 | 15,80 | 2.226.737 |
14 mar 2024 | 15,92 | 16,03 | 15,47 | 15,57 | 15,57 | 3.344.254 |
13 mar 2024 | 16,04 | 16,17 | 15,80 | 15,88 | 15,88 | 2.743.890 |
12 mar 2024 | 15,57 | 16,12 | 15,53 | 16,08 | 16,08 | 4.720.392 |
11 mar 2024 | 15,38 | 15,52 | 15,31 | 15,46 | 15,46 | 2.621.352 |
08 mar 2024 | 15,50 | 15,67 | 15,32 | 15,37 | 15,37 | 2.099.278 |
07 mar 2024 | 15,60 | 15,87 | 15,45 | 15,50 | 15,50 | 2.072.470 |
06 mar 2024 | 15,33 | 15,86 | 15,33 | 15,66 | 15,66 | 2.500.339 |
05 mar 2024 | 15,60 | 15,64 | 15,25 | 15,43 | 15,43 | 3.223.000 |
04 mar 2024 | 15,94 | 16,15 | 15,21 | 15,63 | 15,63 | 5.062.926 |
01 mar 2024 | 16,05 | 16,19 | 15,77 | 16,00 | 16,00 | 3.597.594 |
29 feb 2024 | 15,67 | 16,30 | 15,61 | 16,13 | 16,13 | 6.276.185 |
28 feb 2024 | 17,28 | 18,15 | 15,72 | 15,91 | 15,91 | 7.629.093 |
27 feb 2024 | 16,56 | 16,76 | 16,38 | 16,74 | 16,74 | 2.710.358 |
26 feb 2024 | 16,22 | 16,87 | 16,05 | 16,66 | 16,66 | 3.586.805 |
23 feb 2024 | 15,85 | 16,22 | 15,72 | 16,19 | 16,19 | 2.963.920 |
22 feb 2024 | 15,63 | 15,85 | 15,54 | 15,77 | 15,77 | 1.924.561 |
21 feb 2024 | 15,50 | 16,00 | 15,46 | 15,52 | 15,52 | 3.187.742 |
20 feb 2024 | 15,83 | 15,98 | 15,36 | 15,75 | 15,75 | 3.043.235 |
19 feb 2024 | 15,14 | 16,29 | 15,14 | 16,00 | 16,00 | 4.128.157 |
08 feb 2024 | 14,36 | 15,49 | 14,36 | 15,10 | 15,10 | 5.390.764 |
07 feb 2024 | 13,92 | 15,13 | 13,58 | 14,21 | 14,21 | 5.768.079 |
06 feb 2024 | 12,79 | 14,25 | 12,42 | 14,13 | 14,13 | 6.767.840 |
05 feb 2024 | 14,00 | 14,18 | 12,86 | 12,97 | 12,97 | 5.391.129 |
02 feb 2024 | 14,73 | 15,21 | 13,80 | 14,29 | 14,29 | 4.135.308 |
01 feb 2024 | 14,82 | 15,33 | 14,08 | 14,80 | 14,80 | 4.949.342 |
31 gen 2024 | 15,89 | 15,89 | 14,84 | 14,87 | 14,87 | 4.709.630 |
30 gen 2024 | 16,36 | 16,46 | 15,77 | 15,79 | 15,79 | 3.616.789 |
29 gen 2024 | 17,19 | 17,32 | 16,43 | 16,50 | 16,50 | 3.733.400 |
26 gen 2024 | 17,48 | 17,65 | 17,10 | 17,19 | 17,19 | 3.357.978 |
25 gen 2024 | 17,05 | 17,77 | 16,81 | 17,50 | 17,50 | 5.482.939 |
*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...