Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 16,36 | 17,01 | 16,36 | 17,01 | 17,01 | 1.576.738 |
27 mar 2024 | 16,47 | 16,52 | 15,98 | 16,41 | 16,41 | 489.102 |
26 mar 2024 | 16,51 | 16,66 | 16,05 | 16,37 | 16,37 | 4.768.968 |
25 mar 2024 | 16,40 | 16,67 | 16,37 | 16,53 | 16,53 | 561.530 |
22 mar 2024 | 15,80 | 16,67 | 15,78 | 16,48 | 16,48 | 1.244.801 |
21 mar 2024 | 15,07 | 16,01 | 14,77 | 15,57 | 15,57 | 682.661 |
20 mar 2024 | 14,80 | 14,89 | 14,70 | 14,85 | 14,85 | 575.609 |
19 mar 2024 | 14,79 | 14,93 | 14,59 | 14,69 | 14,69 | 1.354.141 |
18 mar 2024 | 14,40 | 15,14 | 14,32 | 14,86 | 14,86 | 1.942.800 |
15 mar 2024 | 14,43 | 14,56 | 14,22 | 14,43 | 14,43 | 454.797 |
14 mar 2024 | 13,92 | 14,52 | 13,91 | 14,29 | 14,29 | 1.221.398 |
13 mar 2024 | 14,16 | 14,28 | 13,73 | 13,91 | 13,91 | 681.184 |
12 mar 2024 | 14,30 | 14,36 | 14,02 | 14,06 | 14,06 | 152.242 |
11 mar 2024 | 13,97 | 14,26 | 13,88 | 14,18 | 14,18 | 598.173 |
08 mar 2024 | 14,20 | 14,35 | 14,05 | 14,16 | 14,16 | 72.215 |
07 mar 2024 | 14,05 | 14,29 | 13,84 | 14,08 | 14,08 | 926.415 |
06 mar 2024 | 13,77 | 14,21 | 13,70 | 14,15 | 14,15 | 2.506.668 |
05 mar 2024 | 13,92 | 13,97 | 13,73 | 13,88 | 13,88 | 590.667 |
04 mar 2024 | 14,35 | 14,37 | 13,84 | 14,05 | 14,05 | 780.225 |
01 mar 2024 | 14,11 | 14,45 | 13,93 | 14,28 | 14,28 | 639.375 |
29 feb 2024 | 13,94 | 14,77 | 13,85 | 14,07 | 14,07 | 1.135.697 |
28 feb 2024 | 14,02 | 14,40 | 13,93 | 13,93 | 13,93 | 817.816 |
27 feb 2024 | 13,86 | 14,05 | 13,62 | 13,96 | 13,96 | 542.326 |
26 feb 2024 | 13,67 | 13,97 | 13,64 | 13,90 | 13,90 | 444.059 |
23 feb 2024 | 13,86 | 13,95 | 13,61 | 13,71 | 13,71 | 690.854 |
22 feb 2024 | 14,07 | 14,13 | 13,70 | 13,86 | 13,86 | 777.356 |
21 feb 2024 | 13,35 | 13,96 | 13,27 | 13,83 | 13,83 | 859.288 |
20 feb 2024 | 13,86 | 14,09 | 13,06 | 13,40 | 13,40 | 1.048.658 |
19 feb 2024 | 13,79 | 14,01 | 13,70 | 13,96 | 13,96 | 1.163.997 |
16 feb 2024 | 14,03 | 14,07 | 13,75 | 13,90 | 13,90 | 475.105 |
15 feb 2024 | 13,99 | 14,36 | 13,72 | 13,89 | 13,89 | 1.004.852 |
14 feb 2024 | 14,19 | 14,28 | 13,99 | 14,21 | 14,21 | 1.317.798 |
13 feb 2024 | 14,40 | 14,60 | 13,86 | 14,28 | 14,28 | 573.831 |
12 feb 2024 | 13,64 | 14,57 | 13,64 | 14,27 | 14,27 | 931.985 |
09 feb 2024 | 13,80 | 13,99 | 13,71 | 13,78 | 13,78 | 1.000.930 |
08 feb 2024 | 14,44 | 14,61 | 13,60 | 13,86 | 13,86 | 850.067 |
07 feb 2024 | 14,48 | 14,75 | 14,15 | 14,39 | 14,39 | 1.406.797 |
06 feb 2024 | 14,04 | 14,27 | 13,71 | 13,98 | 13,98 | 3.612.533 |
05 feb 2024 | 13,85 | 14,00 | 13,70 | 13,80 | 13,80 | 588.838 |
02 feb 2024 | 13,81 | 14,40 | 13,81 | 14,05 | 14,05 | 857.333 |
01 feb 2024 | 13,77 | 14,14 | 13,74 | 14,05 | 14,05 | 144.778 |
31 gen 2024 | 13,73 | 14,16 | 13,66 | 13,99 | 13,99 | 1.411.939 |
30 gen 2024 | 13,84 | 14,02 | 13,50 | 13,85 | 13,85 | 495.521 |
29 gen 2024 | 13,69 | 13,90 | 13,47 | 13,75 | 13,75 | 668.585 |
26 gen 2024 | 13,43 | 13,80 | 13,20 | 13,60 | 13,60 | 611.915 |
25 gen 2024 | 13,47 | 13,65 | 13,22 | 13,43 | 13,43 | 586.407 |
24 gen 2024 | 12,94 | 14,43 | 12,78 | 13,65 | 13,65 | 3.871.815 |
23 gen 2024 | 11,89 | 12,73 | 11,89 | 12,49 | 12,49 | 2.268.391 |
22 gen 2024 | 11,97 | 12,06 | 11,65 | 12,00 | 12,00 | 612.093 |
19 gen 2024 | 11,89 | 11,97 | 11,65 | 11,87 | 11,87 | 2.246.909 |
18 gen 2024 | 11,55 | 11,90 | 11,26 | 11,60 | 11,60 | 1.403.464 |
17 gen 2024 | 11,45 | 11,81 | 11,26 | 11,36 | 11,36 | 557.399 |
16 gen 2024 | 11,97 | 12,20 | 11,60 | 11,79 | 11,79 | 440.216 |
15 gen 2024 | 12,47 | 12,52 | 11,94 | 12,13 | 12,13 | 546.134 |
12 gen 2024 | 12,18 | 12,64 | 11,94 | 12,43 | 12,43 | 750.189 |
11 gen 2024 | 12,38 | 12,56 | 12,01 | 12,33 | 12,33 | 1.455.858 |
10 gen 2024 | 11,99 | 12,35 | 11,77 | 11,99 | 11,99 | 724.046 |
09 gen 2024 | 12,15 | 12,24 | 11,91 | 12,03 | 12,03 | 1.169.525 |
08 gen 2024 | 11,45 | 12,13 | 11,45 | 12,01 | 12,01 | 2.879.446 |
05 gen 2024 | 11,30 | 11,59 | 11,26 | 11,52 | 11,52 | 443.705 |
04 gen 2024 | 11,16 | 11,43 | 11,06 | 11,24 | 11,24 | 1.046.906 |
03 gen 2024 | 11,64 | 11,96 | 11,10 | 11,25 | 11,25 | 1.291.684 |
02 gen 2024 | 12,03 | 12,29 | 11,76 | 11,89 | 11,89 | 895.742 |
29 dic 2023 | 11,66 | 12,00 | 11,45 | 11,85 | 11,85 | 2.082.971 |
28 dic 2023 | 11,94 | 12,02 | 11,80 | 11,86 | 11,86 | 541.993 |
27 dic 2023 | 11,45 | 11,98 | 11,23 | 11,91 | 11,91 | 486.871 |
22 dic 2023 | 11,39 | 11,56 | 11,27 | 11,37 | 11,37 | 443.179 |
21 dic 2023 | 11,15 | 11,48 | 11,07 | 11,24 | 11,24 | 3.146.543 |
20 dic 2023 | 10,99 | 11,53 | 10,99 | 11,42 | 11,42 | 1.457.807 |
19 dic 2023 | 11,04 | 11,20 | 10,83 | 11,01 | 11,01 | 1.726.846 |
18 dic 2023 | 11,44 | 11,44 | 10,98 | 11,09 | 11,09 | 6.933.690 |
15 dic 2023 | 11,38 | 11,51 | 11,19 | 11,38 | 11,38 | 2.087.823 |
14 dic 2023 | 10,68 | 11,35 | 10,63 | 11,19 | 11,19 | 2.017.565 |
13 dic 2023 | 10,69 | 10,69 | 10,16 | 10,52 | 10,52 | 613.068 |
12 dic 2023 | 11,10 | 11,24 | 10,62 | 10,62 | 10,62 | 9.206.824 |
11 dic 2023 | 11,30 | 11,45 | 10,75 | 11,11 | 11,11 | 1.118.275 |
08 dic 2023 | 11,20 | 11,48 | 10,83 | 11,37 | 11,37 | 844.012 |
07 dic 2023 | 11,60 | 11,72 | 11,47 | 11,64 | 11,64 | 386.838 |
06 dic 2023 | 11,69 | 11,96 | 11,52 | 11,66 | 11,66 | 628.036 |
05 dic 2023 | 11,19 | 11,67 | 11,19 | 11,62 | 11,62 | 619.689 |
04 dic 2023 | 11,50 | 11,57 | 11,14 | 11,35 | 11,35 | 2.383.412 |
01 dic 2023 | 10,91 | 11,44 | 10,89 | 11,24 | 11,24 | 3.981.561 |
30 nov 2023 | 10,81 | 10,98 | 10,76 | 10,86 | 10,86 | 996.919 |
29 nov 2023 | 10,61 | 10,97 | 10,41 | 10,89 | 10,89 | 815.225 |
28 nov 2023 | 10,72 | 10,77 | 10,36 | 10,47 | 10,47 | 2.436.131 |
27 nov 2023 | 10,80 | 10,91 | 10,68 | 10,79 | 10,79 | 376.588 |
24 nov 2023 | 10,61 | 10,90 | 10,61 | 10,76 | 10,76 | 718.449 |
23 nov 2023 | 10,72 | 11,19 | 10,69 | 10,88 | 10,88 | 320.698 |
22 nov 2023 | 10,86 | 11,11 | 10,65 | 10,84 | 10,84 | 982.440 |
21 nov 2023 | 11,87 | 12,13 | 10,52 | 11,53 | 11,53 | 2.464.977 |
20 nov 2023 | 11,89 | 12,10 | 11,65 | 11,90 | 11,90 | 2.758.743 |
17 nov 2023 | 10,77 | 11,75 | 10,77 | 11,64 | 11,64 | 1.262.435 |
16 nov 2023 | 11,19 | 11,27 | 10,48 | 10,86 | 10,86 | 2.105.616 |
15 nov 2023 | 10,53 | 11,35 | 10,44 | 10,91 | 10,91 | 4.197.469 |
14 nov 2023 | 10,00 | 10,60 | 9,96 | 10,20 | 10,20 | 1.850.639 |
13 nov 2023 | 9,50 | 10,02 | 9,33 | 9,64 | 9,64 | 1.753.708 |
10 nov 2023 | 9,62 | 9,81 | 9,28 | 9,43 | 9,43 | 659.404 |
09 nov 2023 | 9,08 | 9,83 | 9,04 | 9,54 | 9,54 | 2.510.813 |
08 nov 2023 | 9,36 | 9,96 | 9,10 | 9,51 | 9,51 | 2.731.562 |
07 nov 2023 | 8,96 | 9,47 | 8,65 | 9,21 | 9,21 | 3.642.838 |
*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...