Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 14,79 | 15,40 | 14,70 | 15,17 | 15,17 | 2.298.090 |
27 giu 2024 | 14,94 | 15,28 | 14,73 | 14,89 | 14,89 | 2.079.300 |
26 giu 2024 | 14,09 | 14,94 | 13,77 | 14,93 | 14,93 | 2.360.645 |
25 giu 2024 | 14,22 | 14,37 | 13,87 | 13,98 | 13,98 | 1.885.990 |
24 giu 2024 | 15,27 | 15,28 | 14,08 | 14,15 | 14,15 | 2.720.885 |
21 giu 2024 | 15,42 | 15,42 | 15,01 | 15,27 | 15,27 | 1.407.945 |
20 giu 2024 | 15,92 | 15,98 | 15,40 | 15,42 | 15,42 | 2.327.690 |
19 giu 2024 | 15,90 | 16,20 | 15,78 | 15,92 | 15,92 | 2.009.834 |
18 giu 2024 | 15,49 | 16,03 | 14,95 | 15,94 | 15,94 | 3.619.590 |
17 giu 2024 | 15,51 | 16,12 | 15,33 | 15,70 | 15,70 | 3.300.425 |
14 giu 2024 | 15,49 | 15,55 | 15,08 | 15,55 | 15,55 | 1.938.525 |
13 giu 2024 | 15,56 | 15,80 | 15,22 | 15,32 | 15,32 | 2.395.500 |
12 giu 2024 | 14,75 | 15,59 | 14,67 | 15,39 | 15,39 | 2.508.345 |
11 giu 2024 | 14,51 | 14,86 | 14,00 | 14,84 | 14,84 | 2.314.758 |
07 giu 2024 | 14,58 | 14,98 | 14,36 | 14,66 | 14,66 | 2.883.790 |
06 giu 2024 | 15,70 | 16,20 | 13,99 | 14,29 | 14,29 | 5.180.334 |
05 giu 2024 | 15,70 | 15,90 | 15,20 | 15,43 | 15,43 | 3.237.845 |
04 giu 2024 | 16,01 | 16,45 | 15,44 | 15,74 | 15,74 | 5.838.555 |
03 giu 2024 | 18,17 | 18,70 | 16,51 | 16,83 | 16,83 | 8.890.405 |
31 mag 2024 | 18,90 | 20,23 | 18,35 | 18,52 | 18,52 | 11.019.109 |
30 mag 2024 | 17,27 | 18,59 | 16,97 | 17,69 | 17,69 | 5.202.159 |
29 mag 2024 | 17,76 | 18,35 | 17,20 | 17,61 | 17,61 | 3.770.500 |
28 mag 2024 | 17,00 | 17,80 | 16,91 | 17,48 | 17,48 | 3.016.345 |
27 mag 2024 | 17,55 | 17,73 | 16,80 | 17,18 | 17,18 | 2.454.800 |
24 mag 2024 | 17,88 | 17,99 | 17,31 | 17,36 | 17,36 | 2.107.200 |
23 mag 2024 | 18,11 | 18,23 | 17,70 | 17,78 | 17,78 | 2.819.100 |
22 mag 2024 | 17,98 | 18,30 | 17,90 | 18,11 | 18,11 | 2.658.695 |
21 mag 2024 | 18,13 | 18,34 | 17,97 | 18,09 | 18,09 | 3.207.200 |
20 mag 2024 | 18,32 | 19,00 | 18,05 | 18,23 | 18,23 | 5.705.470 |
17 mag 2024 | 18,65 | 19,10 | 18,20 | 18,49 | 18,49 | 5.658.765 |
16 mag 2024 | 18,14 | 18,68 | 18,00 | 18,65 | 18,65 | 5.566.695 |
15 mag 2024 | 18,03 | 18,62 | 17,88 | 18,20 | 18,20 | 5.329.590 |
14 mag 2024 | 17,67 | 18,15 | 17,33 | 18,15 | 18,15 | 4.393.609 |
13 mag 2024 | 17,55 | 17,82 | 17,12 | 17,67 | 17,67 | 2.562.510 |
10 mag 2024 | 17,55 | 17,86 | 17,32 | 17,67 | 17,67 | 4.146.775 |
09 mag 2024 | 17,61 | 18,08 | 17,43 | 17,62 | 17,62 | 6.071.565 |
08 mag 2024 | 18,70 | 18,98 | 17,63 | 17,86 | 17,86 | 9.551.134 |
07 mag 2024 | 17,68 | 21,24 | 17,46 | 19,30 | 19,30 | 11.163.776 |
06 mag 2024 | 18,00 | 18,10 | 17,50 | 17,70 | 17,70 | 4.339.100 |
30 apr 2024 | 17,16 | 17,81 | 16,91 | 17,74 | 17,74 | 4.493.900 |
29 apr 2024 | 16,47 | 17,42 | 16,47 | 17,16 | 17,16 | 3.617.700 |
26 apr 2024 | 16,30 | 16,67 | 16,07 | 16,47 | 16,47 | 3.769.065 |
25 apr 2024 | 16,50 | 16,72 | 15,94 | 16,29 | 16,29 | 3.467.435 |
24 apr 2024 | 15,80 | 16,45 | 15,60 | 16,36 | 16,36 | 2.567.655 |
23 apr 2024 | 15,29 | 15,91 | 15,21 | 15,77 | 15,77 | 1.602.600 |
22 apr 2024 | 16,45 | 16,45 | 14,70 | 15,29 | 15,29 | 1.718.595 |
19 apr 2024 | 16,63 | 16,67 | 15,65 | 15,85 | 15,85 | 1.993.240 |
18 apr 2024 | 16,58 | 16,70 | 15,93 | 16,32 | 16,32 | 3.328.375 |
17 apr 2024 | 15,17 | 16,70 | 15,17 | 16,43 | 16,43 | 5.166.524 |
16 apr 2024 | 15,77 | 16,38 | 14,81 | 14,96 | 14,96 | 3.532.236 |
15 apr 2024 | 17,78 | 17,81 | 15,70 | 16,26 | 16,26 | 5.312.816 |
12 apr 2024 | 17,92 | 18,40 | 17,65 | 17,91 | 17,91 | 3.477.783 |
11 apr 2024 | 17,51 | 18,47 | 17,42 | 17,95 | 17,95 | 4.349.754 |
10 apr 2024 | 17,76 | 18,36 | 17,43 | 17,71 | 17,71 | 5.104.545 |
09 apr 2024 | 16,83 | 17,83 | 16,10 | 17,83 | 17,83 | 4.778.690 |
08 apr 2024 | 16,85 | 17,46 | 16,33 | 17,00 | 17,00 | 2.819.900 |
03 apr 2024 | 17,18 | 17,27 | 16,43 | 16,66 | 16,66 | 1.534.125 |
02 apr 2024 | 17,25 | 17,43 | 17,00 | 17,06 | 17,06 | 1.470.776 |
01 apr 2024 | 17,05 | 17,26 | 16,96 | 17,21 | 17,21 | 1.459.200 |
29 mar 2024 | 16,53 | 16,70 | 16,10 | 16,78 | 16,78 | 919.790 |
28 mar 2024 | 15,85 | 16,66 | 15,58 | 16,48 | 16,48 | 2.083.125 |
27 mar 2024 | 17,07 | 17,07 | 15,65 | 15,89 | 15,89 | 2.552.700 |
26 mar 2024 | 17,21 | 17,30 | 16,57 | 16,80 | 16,80 | 2.356.650 |
25 mar 2024 | 17,92 | 18,10 | 16,97 | 17,05 | 17,05 | 3.165.700 |
22 mar 2024 | 18,29 | 18,42 | 17,76 | 18,03 | 18,03 | 2.038.159 |
21 mar 2024 | 18,53 | 18,95 | 18,21 | 18,30 | 18,30 | 2.464.154 |
20 mar 2024 | 18,36 | 18,63 | 18,31 | 18,55 | 18,55 | 2.214.900 |
19 mar 2024 | 18,08 | 18,85 | 18,02 | 18,42 | 18,42 | 3.602.040 |
18 mar 2024 | 17,95 | 18,66 | 17,80 | 18,20 | 18,20 | 4.230.450 |
15 mar 2024 | 17,41 | 18,05 | 17,28 | 17,92 | 17,92 | 2.563.988 |
14 mar 2024 | 17,89 | 17,91 | 17,10 | 17,49 | 17,49 | 2.261.449 |
13 mar 2024 | 18,18 | 18,39 | 17,72 | 17,95 | 17,95 | 2.211.859 |
12 mar 2024 | 17,79 | 18,26 | 17,53 | 18,01 | 18,01 | 2.464.334 |
11 mar 2024 | 17,87 | 17,87 | 17,31 | 17,79 | 17,79 | 2.357.674 |
08 mar 2024 | 17,40 | 18,09 | 17,40 | 17,82 | 17,82 | 2.629.965 |
07 mar 2024 | 18,52 | 18,55 | 17,19 | 17,60 | 17,60 | 3.823.931 |
06 mar 2024 | 18,32 | 18,76 | 17,61 | 18,24 | 18,24 | 5.011.266 |
05 mar 2024 | 18,99 | 19,46 | 18,41 | 18,69 | 18,69 | 6.546.778 |
04 mar 2024 | 19,04 | 21,88 | 17,25 | 19,96 | 19,96 | 11.914.727 |
01 mar 2024 | 15,50 | 18,60 | 15,50 | 18,60 | 18,60 | 3.850.650 |
29 feb 2024 | 14,90 | 15,78 | 14,72 | 15,50 | 15,50 | 2.800.365 |
28 feb 2024 | 17,28 | 17,82 | 14,81 | 15,06 | 15,06 | 5.605.036 |
27 feb 2024 | 16,53 | 17,35 | 16,32 | 17,28 | 17,28 | 2.557.770 |
26 feb 2024 | 15,84 | 17,16 | 15,79 | 16,51 | 16,51 | 3.632.866 |
23 feb 2024 | 15,21 | 15,88 | 15,12 | 15,79 | 15,79 | 2.886.625 |
22 feb 2024 | 14,46 | 15,66 | 14,42 | 15,12 | 15,12 | 3.029.058 |
21 feb 2024 | 13,44 | 14,98 | 13,39 | 14,70 | 14,70 | 3.014.154 |
20 feb 2024 | 13,48 | 13,58 | 12,87 | 13,49 | 13,49 | 2.201.942 |
19 feb 2024 | 12,35 | 13,60 | 12,33 | 13,45 | 13,45 | 3.686.332 |
08 feb 2024 | 10,82 | 12,38 | 9,58 | 12,34 | 12,34 | 5.001.411 |
07 feb 2024 | 13,50 | 13,62 | 10,90 | 11,06 | 11,06 | 5.599.855 |
06 feb 2024 | 13,36 | 14,44 | 11,60 | 13,48 | 13,48 | 5.127.855 |
05 feb 2024 | 17,50 | 17,90 | 13,93 | 13,93 | 13,93 | 6.067.225 |
02 feb 2024 | 16,77 | 17,69 | 16,30 | 17,41 | 17,41 | 4.729.051 |
01 feb 2024 | 16,89 | 17,02 | 15,87 | 16,77 | 16,77 | 3.215.963 |
31 gen 2024 | 18,50 | 18,50 | 16,82 | 16,90 | 16,90 | 3.088.340 |
30 gen 2024 | 19,35 | 19,35 | 18,21 | 18,24 | 18,24 | 1.650.025 |
29 gen 2024 | 20,32 | 20,54 | 19,03 | 19,07 | 19,07 | 1.863.971 |
26 gen 2024 | 20,36 | 20,80 | 20,25 | 20,44 | 20,44 | 2.198.711 |
25 gen 2024 | 19,30 | 20,49 | 19,05 | 20,29 | 20,29 | 1.958.600 |
*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...