Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 16,27 | 16,27 | 16,27 | 16,26 | 16,26 | 227.108 |
30 apr 2024 | 16,37 | 16,43 | 16,00 | 16,26 | 16,26 | 3.987.427 |
29 apr 2024 | 16,20 | 16,32 | 16,16 | 16,30 | 16,30 | 3.708.658 |
26 apr 2024 | 16,10 | 16,20 | 16,02 | 16,10 | 16,10 | 8.781.598 |
25 apr 2024 | 16,10 | 16,11 | 15,98 | 16,02 | 16,02 | 11.941.122 |
24 apr 2024 | 16,00 | 16,13 | 15,91 | 16,06 | 16,06 | 19.349.351 |
23 apr 2024 | 15,99 | 16,10 | 15,88 | 16,05 | 16,05 | 28.241.955 |
22 apr 2024 | 15,97 | 16,09 | 15,79 | 15,98 | 15,98 | 15.521.337 |
19 apr 2024 | 15,85 | 15,95 | 15,73 | 15,92 | 15,92 | 2.862.700 |
18 apr 2024 | 15,65 | 15,94 | 15,74 | 15,86 | 15,86 | 5.811.570 |
17 apr 2024 | 15,66 | 15,81 | 15,56 | 15,73 | 15,73 | 4.600.153 |
16 apr 2024 | 15,67 | 15,84 | 15,56 | 15,72 | 15,72 | 13.475.499 |
15 apr 2024 | 15,81 | 16,08 | 15,74 | 15,77 | 15,77 | 7.633.804 |
12 apr 2024 | 15,73 | 15,91 | 15,52 | 15,86 | 15,86 | 8.103.518 |
11 apr 2024 | 15,70 | 15,78 | 15,56 | 15,62 | 15,62 | 1.922.474 |
10 apr 2024 | 15,78 | 15,90 | 15,52 | 15,65 | 15,65 | 14.195.974 |
09 apr 2024 | 15,59 | 15,78 | 15,47 | 15,73 | 15,73 | 8.945.033 |
08 apr 2024 | 15,40 | 15,66 | 15,31 | 15,58 | 15,58 | 3.851.955 |
05 apr 2024 | 15,60 | 15,69 | 15,35 | 15,41 | 15,41 | 7.206.935 |
04 apr 2024 | 15,65 | 15,68 | 15,46 | 15,60 | 15,60 | 1.089.017 |
03 apr 2024 | 15,57 | 15,69 | 15,55 | 15,56 | 15,56 | 2.309.493 |
02 apr 2024 | 15,48 | 15,60 | 15,35 | 15,55 | 15,55 | 12.654.948 |
28 mar 2024 | 15,74 | 15,75 | 15,44 | 15,48 | 15,48 | 3.379.825 |
27 mar 2024 | 15,60 | 15,66 | 15,45 | 15,63 | 15,63 | 4.129.978 |
26 mar 2024 | 15,53 | 15,63 | 15,40 | 15,50 | 15,50 | 2.634.197 |
25 mar 2024 | 15,41 | 15,54 | 15,32 | 15,54 | 15,54 | 1.971.958 |
22 mar 2024 | 15,35 | 15,49 | 15,33 | 15,40 | 15,40 | 1.185.971 |
21 mar 2024 | 15,50 | 15,56 | 15,31 | 15,35 | 15,35 | 1.876.303 |
20 mar 2024 | 15,45 | 15,47 | 15,35 | 15,44 | 15,44 | 1.407.042 |
19 mar 2024 | 15,36 | 15,42 | 15,23 | 15,39 | 15,39 | 4.790.222 |
18 mar 2024 | 15,30 | 15,44 | 15,23 | 15,32 | 15,32 | 2.252.219 |
15 mar 2024 | 15,10 | 15,49 | 15,19 | 15,41 | 15,41 | 2.476.258 |
14 mar 2024 | 15,30 | 15,41 | 15,03 | 15,29 | 15,29 | 2.754.818 |
13 mar 2024 | 15,19 | 15,30 | 15,06 | 15,14 | 15,14 | 2.843.523 |
12 mar 2024 | 15,45 | 15,34 | 15,14 | 15,20 | 15,20 | 3.061.322 |
11 mar 2024 | 15,25 | 15,34 | 15,14 | 15,21 | 15,21 | 3.076.287 |
08 mar 2024 | 15,50 | 15,40 | 15,17 | 15,24 | 15,24 | 3.099.044 |
07 mar 2024 | 15,12 | 15,40 | 15,04 | 15,32 | 15,32 | 2.435.027 |
06 mar 2024 | 15,07 | 15,30 | 14,90 | 15,17 | 15,17 | 3.308.084 |
05 mar 2024 | 14,73 | 15,03 | 14,58 | 14,98 | 14,98 | 8.036.966 |
04 mar 2024 | 14,65 | 14,77 | 14,61 | 14,69 | 14,69 | 1.711.091 |
01 mar 2024 | 14,95 | 14,96 | 14,63 | 14,72 | 14,72 | 3.816.675 |
29 feb 2024 | 14,82 | 14,93 | 14,71 | 14,90 | 14,90 | 4.612.046 |
28 feb 2024 | 14,79 | 14,86 | 14,59 | 14,81 | 14,81 | 4.717.929 |
27 feb 2024 | 14,56 | 14,77 | 14,53 | 14,73 | 14,73 | 8.871.107 |
26 feb 2024 | 14,88 | 14,95 | 14,56 | 14,64 | 14,64 | 2.020.964 |
23 feb 2024 | 14,80 | 14,96 | 14,69 | 14,90 | 14,90 | 2.901.911 |
22 feb 2024 | 14,80 | 14,98 | 14,44 | 14,82 | 14,82 | 6.592.837 |
21 feb 2024 | 14,57 | 14,60 | 14,36 | 14,53 | 14,53 | 7.670.881 |
20 feb 2024 | 14,39 | 14,51 | 14,19 | 14,45 | 14,45 | 3.204.167 |
19 feb 2024 | 14,63 | 14,48 | 14,24 | 14,31 | 14,31 | 4.593.948 |
16 feb 2024 | 14,58 | 14,60 | 14,27 | 14,35 | 14,35 | 2.591.746 |
15 feb 2024 | 14,50 | 14,55 | 14,26 | 14,49 | 14,49 | 4.719.338 |
14 feb 2024 | 14,45 | 14,50 | 14,23 | 14,39 | 14,39 | 5.827.949 |
13 feb 2024 | 14,35 | 14,46 | 14,20 | 14,29 | 14,29 | 11.591.324 |
12 feb 2024 | 14,30 | 14,39 | 14,01 | 14,28 | 14,28 | 5.263.919 |
09 feb 2024 | 14,34 | 14,48 | 14,00 | 14,11 | 14,11 | 9.338.249 |
08 feb 2024 | 14,48 | 14,52 | 14,35 | 14,40 | 14,40 | 3.937.319 |
07 feb 2024 | 14,80 | 14,80 | 14,45 | 14,45 | 14,45 | 4.704.425 |
06 feb 2024 | 14,86 | 14,82 | 14,54 | 14,65 | 14,65 | 4.538.004 |
05 feb 2024 | 14,62 | 14,89 | 14,54 | 14,72 | 14,72 | 5.004.290 |
02 feb 2024 | 14,88 | 14,85 | 14,60 | 14,69 | 14,69 | 1.828.171 |
01 feb 2024 | 14,78 | 14,90 | 14,63 | 14,69 | 14,69 | 2.884.291 |
31 gen 2024 | 14,95 | 14,89 | 14,67 | 14,77 | 14,77 | 2.707.630 |
30 gen 2024 | 14,90 | 14,83 | 14,59 | 14,81 | 14,81 | 4.237.417 |
29 gen 2024 | 14,74 | 14,79 | 14,51 | 14,69 | 14,69 | 4.057.584 |
26 gen 2024 | 15,23 | 15,27 | 14,53 | 14,59 | 14,59 | 7.425.263 |
25 gen 2024 | 15,26 | 15,36 | 15,05 | 15,15 | 15,15 | 2.668.875 |
24 gen 2024 | 15,39 | 15,47 | 15,13 | 15,24 | 15,24 | 4.361.032 |
23 gen 2024 | 15,83 | 15,74 | 15,23 | 15,31 | 15,31 | 2.177.661 |
22 gen 2024 | 15,60 | 15,72 | 15,46 | 15,65 | 15,65 | 2.603.349 |
19 gen 2024 | 15,65 | 15,71 | 15,47 | 15,55 | 15,55 | 1.620.003 |
18 gen 2024 | 15,53 | 15,62 | 15,31 | 15,61 | 15,61 | 12.626.101 |
17 gen 2024 | 15,62 | 15,85 | 15,34 | 15,54 | 15,54 | 5.617.607 |
16 gen 2024 | 16,07 | 16,17 | 15,67 | 15,69 | 15,69 | 3.308.375 |
15 gen 2024 | 16,23 | 16,39 | 16,07 | 16,15 | 16,15 | 3.868.805 |
12 gen 2024 | 16,38 | 16,49 | 16,02 | 16,11 | 16,11 | 9.259.099 |
11 gen 2024 | 16,64 | 16,66 | 16,27 | 16,30 | 16,30 | 2.280.688 |
10 gen 2024 | 16,58 | 16,70 | 16,45 | 16,53 | 16,53 | 2.414.513 |
09 gen 2024 | 16,25 | 16,55 | 16,35 | 16,48 | 16,48 | 5.785.031 |
08 gen 2024 | 16,40 | 16,50 | 16,34 | 16,36 | 16,36 | 1.529.651 |
05 gen 2024 | 15,95 | 16,35 | 16,04 | 16,32 | 16,32 | 930.087 |
04 gen 2024 | 15,80 | 16,23 | 15,75 | 16,19 | 16,19 | 14.037.356 |
03 gen 2024 | 15,90 | 16,05 | 15,71 | 15,75 | 15,75 | 1.830.530 |
02 gen 2024 | 16,22 | 16,08 | 15,82 | 15,96 | 15,96 | 1.837.568 |
29 dic 2023 | 16,00 | 16,08 | 15,86 | 15,93 | 15,93 | 845.839 |
28 dic 2023 | 16,20 | 16,15 | 15,94 | 15,94 | 15,94 | 1.452.529 |
27 dic 2023 | 16,10 | 16,18 | 16,04 | 16,13 | 16,13 | 919.630 |
22 dic 2023 | 16,19 | 16,34 | 16,12 | 16,18 | 16,18 | 2.921.060 |
21 dic 2023 | 16,13 | 16,32 | 16,03 | 16,22 | 16,22 | 2.234.080 |
20 dic 2023 | 16,25 | 16,23 | 15,95 | 16,19 | 16,19 | 2.404.814 |
19 dic 2023 | 16,05 | 16,17 | 15,99 | 16,05 | 16,05 | 6.986.376 |
18 dic 2023 | 16,16 | 16,31 | 16,04 | 16,11 | 16,11 | 945.019 |
15 dic 2023 | 16,46 | 16,52 | 16,21 | 16,26 | 16,26 | 5.368.865 |
14 dic 2023 | 16,21 | 16,46 | 16,27 | 16,33 | 16,33 | 9.870.133 |
13 dic 2023 | 16,10 | 16,16 | 15,89 | 16,12 | 16,12 | 1.174.943 |
12 dic 2023 | 16,30 | 16,23 | 15,97 | 16,02 | 16,02 | 1.754.746 |
11 dic 2023 | 16,23 | 16,40 | 16,13 | 16,17 | 16,17 | 1.204.806 |
08 dic 2023 | 16,17 | 16,31 | 16,07 | 16,25 | 16,25 | 1.792.392 |
07 dic 2023 | 16,13 | 16,28 | 15,99 | 16,17 | 16,17 | 621.058 |
*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...