Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 83,00 | 84,40 | 80,65 | 81,58 | 81,58 | 8.308 |
27 mar 2024 | 84,41 | 85,07 | 78,66 | 81,95 | 81,95 | 19.036 |
26 mar 2024 | 70,00 | 89,00 | 69,79 | 82,81 | 82,81 | 65.295 |
25 mar 2024 | 69,82 | 73,57 | 69,82 | 70,33 | 70,33 | 5.346 |
22 mar 2024 | 70,91 | 72,27 | 69,08 | 70,26 | 70,26 | 3.146 |
21 mar 2024 | 71,40 | 74,30 | 69,95 | 70,79 | 70,79 | 13.499 |
20 mar 2024 | 64,82 | 70,18 | 63,98 | 69,63 | 69,63 | 14.265 |
19 mar 2024 | 62,70 | 67,74 | 61,68 | 66,02 | 66,02 | 17.272 |
18 mar 2024 | 62,60 | 65,67 | 60,42 | 64,74 | 64,74 | 12.450 |
15 mar 2024 | 67,20 | 67,29 | 63,10 | 65,23 | 65,23 | 4.007 |
14 mar 2024 | 70,17 | 70,79 | 63,99 | 63,99 | 63,99 | 3.733 |
13 mar 2024 | 68,37 | 70,93 | 66,13 | 70,60 | 70,60 | 5.957 |
12 mar 2024 | 63,50 | 66,41 | 63,12 | 64,31 | 64,31 | 6.117 |
11 mar 2024 | 69,00 | 70,00 | 61,94 | 63,34 | 63,34 | 8.240 |
08 mar 2024 | 74,44 | 77,99 | 69,23 | 70,10 | 70,10 | 13.681 |
07 mar 2024 | 94,25 | 94,25 | 72,39 | 74,36 | 74,36 | 18.471 |
06 mar 2024 | 89,00 | 96,59 | 88,59 | 92,99 | 92,99 | 15.715 |
05 mar 2024 | 90,45 | 93,00 | 83,72 | 86,30 | 86,30 | 14.272 |
04 mar 2024 | 85,72 | 94,57 | 85,72 | 90,72 | 90,72 | 22.476 |
01 mar 2024 | 80,00 | 87,78 | 79,00 | 84,12 | 84,12 | 19.150 |
29 feb 2024 | 94,90 | 96,50 | 75,12 | 80,46 | 80,46 | 25.229 |
28 feb 2024 | 87,32 | 99,29 | 84,73 | 90,57 | 90,57 | 83.123 |
27 feb 2024 | 69,25 | 84,32 | 57,61 | 82,63 | 82,63 | 111.054 |
26 feb 2024 | 36,23 | 38,26 | 35,91 | 38,21 | 38,21 | 6.910 |
23 feb 2024 | 35,83 | 38,16 | 35,83 | 36,94 | 36,94 | 4.332 |
22 feb 2024 | 35,93 | 37,81 | 35,93 | 35,94 | 35,94 | 2.455 |
21 feb 2024 | 36,38 | 36,75 | 34,26 | 34,98 | 34,98 | 2.547 |
20 feb 2024 | 37,00 | 39,16 | 34,29 | 35,76 | 35,76 | 17.650 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 32,04 | 35,58 | 32,04 | 35,03 | 35,03 | 6.189 |
15 feb 2024 | 31,33 | 32,08 | 31,06 | 32,08 | 32,08 | 1.815 |
14 feb 2024 | 31,72 | 33,77 | 31,61 | 33,22 | 33,22 | 7.532 |
13 feb 2024 | 30,80 | 30,99 | 29,99 | 30,62 | 30,62 | 12.195 |
12 feb 2024 | 31,42 | 31,42 | 29,93 | 31,18 | 31,18 | 7.390 |
09 feb 2024 | 29,61 | 31,89 | 29,35 | 31,41 | 31,41 | 5.836 |
08 feb 2024 | 26,26 | 29,32 | 26,26 | 28,58 | 28,58 | 17.442 |
07 feb 2024 | 24,08 | 24,71 | 24,01 | 24,71 | 24,71 | 274 |
06 feb 2024 | 24,02 | 24,02 | 23,57 | 23,66 | 23,66 | 8.001 |
05 feb 2024 | 23,71 | 24,19 | 23,32 | 24,19 | 24,19 | 1.106 |
02 feb 2024 | 23,60 | 23,78 | 22,78 | 23,11 | 23,11 | 6.816 |
01 feb 2024 | 23,96 | 24,07 | 22,94 | 23,98 | 23,98 | 4.213 |
31 gen 2024 | 24,21 | 25,00 | 23,72 | 24,67 | 24,67 | 14.324 |
30 gen 2024 | 23,60 | 24,29 | 23,45 | 23,84 | 23,84 | 31.534 |
29 gen 2024 | 21,67 | 23,68 | 21,67 | 23,40 | 23,40 | 5.981 |
26 gen 2024 | 21,85 | 21,91 | 21,03 | 21,34 | 21,34 | 2.312 |
25 gen 2024 | 21,51 | 22,52 | 21,50 | 21,50 | 21,50 | 2.083 |
24 gen 2024 | 23,70 | 23,70 | 21,59 | 22,21 | 22,21 | 3.071 |
23 gen 2024 | 22,89 | 23,17 | 22,58 | 23,15 | 23,15 | 1.601 |
22 gen 2024 | 21,39 | 22,24 | 21,23 | 21,77 | 21,77 | 3.332 |
19 gen 2024 | 21,02 | 23,26 | 20,98 | 22,29 | 22,29 | 9.322 |
18 gen 2024 | 21,66 | 22,04 | 20,58 | 20,65 | 20,65 | 22.106 |
17 gen 2024 | 20,44 | 21,31 | 20,30 | 21,29 | 21,29 | 1.987 |
16 gen 2024 | 21,80 | 22,07 | 20,93 | 20,93 | 20,93 | 6.360 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 21,52 | 21,75 | 20,89 | 21,43 | 21,43 | 5.052 |
11 gen 2024 | 21,81 | 21,81 | 20,45 | 20,50 | 20,50 | 8.729 |
10 gen 2024 | 22,90 | 22,90 | 21,01 | 21,15 | 21,15 | 6.998 |
09 gen 2024 | 19,63 | 21,16 | 19,40 | 20,94 | 20,94 | 13.151 |
08 gen 2024 | 18,80 | 19,04 | 18,46 | 18,75 | 18,75 | 7.532 |
05 gen 2024 | 18,62 | 18,62 | 18,19 | 18,21 | 18,21 | 1.417 |
04 gen 2024 | 17,44 | 18,05 | 17,44 | 18,05 | 18,05 | 343 |
03 gen 2024 | 17,85 | 18,32 | 17,50 | 17,51 | 17,51 | 680 |
02 gen 2024 | 18,42 | 18,86 | 18,08 | 18,08 | 18,08 | 1.207 |
29 dic 2023 | 18,92 | 18,93 | 18,63 | 18,67 | 18,67 | 1.019 |
28 dic 2023 | 19,89 | 19,97 | 19,09 | 19,09 | 19,09 | 5.196 |
27 dic 2023 | 19,45 | 20,00 | 18,85 | 19,39 | 19,39 | 5.503 |
22 dic 2023 | 18,66 | 19,32 | 18,62 | 19,28 | 19,28 | 1.366 |
21 dic 2023 | 18,14 | 18,33 | 17,84 | 17,84 | 17,84 | 99 |
20 dic 2023 | 18,66 | 18,93 | 17,98 | 17,98 | 17,98 | 1.380 |
19 dic 2023 | 19,48 | 19,76 | 19,16 | 19,23 | 19,23 | 1.435 |
18 dic 2023 | 18,88 | 19,31 | 18,88 | 19,07 | 19,07 | 5.961 |
15 dic 2023 | 19,40 | 19,40 | 18,75 | 18,75 | 18,75 | 1.434 |
14 dic 2023 | 18,82 | 19,84 | 18,82 | 19,26 | 19,26 | 2.775 |
13 dic 2023 | 18,55 | 18,86 | 18,36 | 18,36 | 18,36 | 6.940 |
12 dic 2023 | 17,20 | 17,98 | 16,97 | 17,98 | 17,98 | 1.337 |
11 dic 2023 | 18,17 | 18,17 | 17,02 | 17,55 | 17,55 | 2.719 |
08 dic 2023 | 18,16 | 19,42 | 17,77 | 18,21 | 18,21 | 21.847 |
07 dic 2023 | 17,70 | 18,81 | 17,69 | 17,94 | 17,94 | 20.272 |
06 dic 2023 | 17,51 | 18,25 | 17,25 | 17,33 | 17,33 | 3.070 |
05 dic 2023 | 15,32 | 18,03 | 15,32 | 17,85 | 17,85 | 19.284 |
04 dic 2023 | 14,65 | 15,25 | 14,17 | 15,25 | 15,25 | 12.302 |
01 dic 2023 | 12,36 | 13,08 | 11,96 | 13,08 | 13,08 | 6.921 |
30 nov 2023 | 12,51 | 12,51 | 12,28 | 12,28 | 12,28 | 1.236 |
29 nov 2023 | 12,16 | 12,19 | 12,16 | 12,19 | 12,19 | 510 |
28 nov 2023 | 11,91 | 11,91 | 11,66 | 11,66 | 11,66 | 224 |
27 nov 2023 | 11,89 | 11,99 | 11,89 | 11,94 | 11,94 | 345 |
24 nov 2023 | 11,81 | 12,33 | 11,81 | 12,19 | 12,19 | 186 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | - | - | - | - | - | - |
21 nov 2023 | 11,68 | 11,77 | 11,40 | 11,40 | 11,40 | 962 |
20 nov 2023 | 11,37 | 11,56 | 11,37 | 11,52 | 11,52 | 350 |
17 nov 2023 | 10,81 | 11,01 | 10,81 | 11,01 | 11,01 | 440 |
16 nov 2023 | 10,70 | 10,70 | 10,43 | 10,58 | 10,58 | 1.232 |
15 nov 2023 | 11,39 | 11,81 | 11,39 | 11,81 | 11,81 | 1.169 |
14 nov 2023 | 10,58 | 11,10 | 10,58 | 11,06 | 11,06 | 3.952 |
13 nov 2023 | 9,77 | 9,77 | 9,77 | 9,77 | 9,77 | 5 |
10 nov 2023 | 9,49 | 9,49 | 9,49 | 9,49 | 9,49 | 1 |
09 nov 2023 | 10,04 | 10,04 | 9,72 | 9,72 | 9,72 | 482 |
08 nov 2023 | 10,18 | 10,18 | 10,11 | 10,11 | 10,11 | 155 |
07 nov 2023 | - | - | - | - | - | - |
*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...