Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 13,60 | 13,14 | 12,46 | 13,11 | 13,11 | 1.131.600 |
25 giu 2024 | 12,40 | 12,79 | 12,40 | 12,61 | 12,61 | 754.707 |
24 giu 2024 | 13,23 | 13,33 | 12,54 | 12,58 | 12,58 | 1.388.000 |
21 giu 2024 | 13,60 | 13,63 | 13,36 | 13,37 | 13,37 | 794.300 |
20 giu 2024 | 13,98 | 14,21 | 13,65 | 13,67 | 13,67 | 1.061.200 |
19 giu 2024 | 13,98 | 14,12 | 13,73 | 13,98 | 13,98 | 1.353.300 |
18 giu 2024 | 13,30 | 13,96 | 13,30 | 13,93 | 13,93 | 1.556.791 |
17 giu 2024 | 13,65 | 13,65 | 13,33 | 13,38 | 13,38 | 958.224 |
14 giu 2024 | 13,71 | 13,73 | 13,47 | 13,63 | 13,63 | 759.484 |
13 giu 2024 | 13,84 | 13,93 | 13,63 | 13,71 | 13,71 | 1.017.900 |
12 giu 2024 | 13,57 | 13,89 | 13,40 | 13,84 | 13,84 | 893.743 |
11 giu 2024 | 13,43 | 13,67 | 12,99 | 13,60 | 13,60 | 1.245.075 |
07 giu 2024 | 13,09 | 13,55 | 13,05 | 13,43 | 13,43 | 1.781.100 |
06 giu 2024 | 13,62 | 14,02 | 12,73 | 12,91 | 12,91 | 2.045.294 |
05 giu 2024 | 14,00 | 14,04 | 13,70 | 13,72 | 13,72 | 1.104.829 |
04 giu 2024 | 14,30 | 14,30 | 13,74 | 14,01 | 14,01 | 1.529.200 |
03 giu 2024 | 15,09 | 15,12 | 14,25 | 14,38 | 14,38 | 2.185.212 |
31 mag 2024 | 14,65 | 15,19 | 14,51 | 15,09 | 15,09 | 2.338.241 |
30 mag 2024 | 14,85 | 15,21 | 14,57 | 14,63 | 14,63 | 2.479.654 |
29 mag 2024 | 14,86 | 15,43 | 14,53 | 14,80 | 14,80 | 2.942.769 |
28 mag 2024 | 15,40 | 15,44 | 14,51 | 14,70 | 14,70 | 4.185.302 |
27 mag 2024 | 16,50 | 16,61 | 15,42 | 15,68 | 15,68 | 5.593.584 |
24 mag 2024 | 15,60 | 17,82 | 15,30 | 17,14 | 17,14 | 7.395.328 |
23 mag 2024 | 15,64 | 16,66 | 15,34 | 15,80 | 15,80 | 3.299.404 |
22 mag 2024 | 15,26 | 15,87 | 15,25 | 15,66 | 15,66 | 1.081.269 |
21 mag 2024 | 15,56 | 15,68 | 15,22 | 15,32 | 15,32 | 579.300 |
20 mag 2024 | 15,47 | 16,15 | 15,47 | 15,60 | 15,60 | 1.112.343 |
17 mag 2024 | 15,19 | 15,60 | 15,15 | 15,57 | 15,57 | 961.100 |
16 mag 2024 | 15,28 | 15,58 | 15,12 | 15,19 | 15,19 | 906.900 |
15 mag 2024 | 15,28 | 15,54 | 15,17 | 15,29 | 15,29 | 574.100 |
14 mag 2024 | 15,20 | 15,57 | 15,20 | 15,40 | 15,40 | 915.900 |
13 mag 2024 | 15,62 | 15,62 | 15,15 | 15,19 | 15,19 | 952.500 |
10 mag 2024 | 15,83 | 16,11 | 15,68 | 15,74 | 15,74 | 1.009.140 |
09 mag 2024 | 15,75 | 16,29 | 15,75 | 15,95 | 15,95 | 1.271.604 |
08 mag 2024 | 16,02 | 16,20 | 15,73 | 15,73 | 15,73 | 1.123.370 |
07 mag 2024 | 15,67 | 16,04 | 15,62 | 16,02 | 16,02 | 1.228.504 |
06 mag 2024 | 15,34 | 15,80 | 15,13 | 15,67 | 15,67 | 1.198.300 |
30 apr 2024 | 14,87 | 15,18 | 14,75 | 15,06 | 15,06 | 971.785 |
29 apr 2024 | 14,54 | 14,87 | 14,41 | 14,87 | 14,87 | 1.095.670 |
26 apr 2024 | 14,27 | 14,42 | 13,98 | 14,36 | 14,36 | 1.017.000 |
25 apr 2024 | 14,00 | 14,49 | 13,99 | 14,37 | 14,37 | 939.900 |
24 apr 2024 | 13,71 | 14,24 | 13,71 | 14,16 | 14,16 | 797.300 |
23 apr 2024 | 14,00 | 14,30 | 13,74 | 14,13 | 14,13 | 812.491 |
22 apr 2024 | 13,98 | 14,06 | 13,40 | 13,79 | 13,79 | 805.699 |
19 apr 2024 | 14,10 | 14,47 | 13,91 | 13,97 | 13,97 | 1.062.675 |
18 apr 2024 | 14,21 | 14,70 | 13,85 | 14,30 | 14,30 | 1.332.400 |
17 apr 2024 | 12,98 | 14,31 | 12,98 | 14,26 | 14,26 | 1.433.286 |
16 apr 2024 | 14,02 | 14,25 | 12,88 | 12,93 | 12,93 | 1.478.352 |
15 apr 2024 | 15,34 | 15,71 | 14,14 | 14,30 | 14,30 | 1.835.358 |
12 apr 2024 | 15,54 | 15,95 | 15,23 | 15,54 | 15,54 | 1.067.900 |
11 apr 2024 | 15,67 | 15,84 | 15,38 | 15,53 | 15,53 | 769.800 |
10 apr 2024 | 15,80 | 15,97 | 15,37 | 15,45 | 15,45 | 784.400 |
09 apr 2024 | 15,50 | 15,94 | 15,31 | 15,89 | 15,89 | 861.892 |
08 apr 2024 | 16,02 | 16,35 | 15,42 | 15,50 | 15,50 | 1.180.631 |
03 apr 2024 | 16,23 | 16,37 | 15,93 | 16,26 | 16,26 | 985.253 |
02 apr 2024 | 15,98 | 16,30 | 15,88 | 16,21 | 16,21 | 1.135.233 |
01 apr 2024 | 15,68 | 15,88 | 15,63 | 15,85 | 15,85 | 943.662 |
29 mar 2024 | 15,34 | 15,65 | 15,34 | 15,59 | 15,59 | 345.900 |
28 mar 2024 | 15,00 | 15,48 | 14,86 | 15,31 | 15,31 | 780.430 |
27 mar 2024 | 15,45 | 15,60 | 14,83 | 14,83 | 14,83 | 843.292 |
26 mar 2024 | 15,41 | 15,65 | 15,18 | 15,49 | 15,49 | 825.826 |
25 mar 2024 | 15,81 | 15,99 | 15,41 | 15,41 | 15,41 | 955.934 |
22 mar 2024 | 16,15 | 16,15 | 15,76 | 15,81 | 15,81 | 1.074.000 |
21 mar 2024 | 16,17 | 16,40 | 15,90 | 16,15 | 16,15 | 1.412.300 |
20 mar 2024 | 16,56 | 16,80 | 16,20 | 16,29 | 16,29 | 1.570.049 |
19 mar 2024 | 15,90 | 16,45 | 15,70 | 16,43 | 16,43 | 1.929.940 |
18 mar 2024 | 15,73 | 15,90 | 15,56 | 15,88 | 15,88 | 1.022.347 |
15 mar 2024 | 15,30 | 15,59 | 15,05 | 15,59 | 15,59 | 1.039.647 |
14 mar 2024 | 15,26 | 15,66 | 15,00 | 15,30 | 15,30 | 1.135.800 |
13 mar 2024 | 15,22 | 15,32 | 14,99 | 15,31 | 15,31 | 1.000.153 |
12 mar 2024 | 15,03 | 15,17 | 14,90 | 15,17 | 15,17 | 1.114.366 |
11 mar 2024 | 14,74 | 15,06 | 14,62 | 15,04 | 15,04 | 1.231.482 |
08 mar 2024 | 14,63 | 14,90 | 14,41 | 14,75 | 14,75 | 738.899 |
07 mar 2024 | 14,56 | 14,96 | 14,52 | 14,74 | 14,74 | 1.162.900 |
06 mar 2024 | 14,38 | 14,73 | 14,35 | 14,59 | 14,59 | 995.500 |
05 mar 2024 | 14,80 | 14,80 | 14,41 | 14,45 | 14,45 | 1.025.100 |
04 mar 2024 | 14,64 | 14,86 | 14,39 | 14,81 | 14,81 | 1.153.900 |
01 mar 2024 | 14,62 | 14,82 | 14,44 | 14,68 | 14,68 | 1.118.300 |
29 feb 2024 | 13,91 | 14,56 | 13,75 | 14,55 | 14,55 | 1.662.062 |
28 feb 2024 | 15,42 | 15,52 | 13,81 | 13,82 | 13,82 | 3.145.843 |
27 feb 2024 | 14,41 | 15,46 | 14,41 | 15,42 | 15,42 | 2.636.016 |
26 feb 2024 | 14,40 | 14,88 | 14,35 | 14,58 | 14,58 | 1.786.601 |
23 feb 2024 | 13,84 | 14,50 | 13,72 | 14,43 | 14,43 | 1.660.132 |
22 feb 2024 | 13,49 | 14,03 | 13,48 | 13,84 | 13,84 | 1.079.182 |
21 feb 2024 | 13,18 | 13,94 | 13,01 | 13,49 | 13,49 | 1.286.000 |
20 feb 2024 | 13,27 | 13,33 | 12,98 | 13,33 | 13,33 | 1.018.098 |
19 feb 2024 | 12,52 | 13,34 | 12,52 | 13,28 | 13,28 | 1.943.518 |
08 feb 2024 | 11,07 | 12,48 | 11,07 | 12,45 | 12,45 | 1.616.217 |
07 feb 2024 | 12,00 | 12,06 | 11,01 | 11,23 | 11,23 | 1.674.762 |
06 feb 2024 | 11,58 | 12,34 | 10,61 | 11,91 | 11,91 | 1.878.101 |
05 feb 2024 | 13,30 | 13,30 | 11,29 | 11,63 | 11,63 | 2.030.223 |
02 feb 2024 | 14,33 | 14,60 | 12,88 | 13,28 | 13,28 | 1.687.400 |
01 feb 2024 | 14,70 | 14,70 | 13,88 | 14,24 | 14,24 | 1.307.708 |
31 gen 2024 | 15,57 | 15,90 | 14,51 | 14,75 | 14,75 | 1.634.700 |
30 gen 2024 | 16,16 | 16,26 | 15,50 | 15,52 | 15,52 | 1.451.120 |
29 gen 2024 | 17,37 | 17,40 | 16,30 | 16,33 | 16,33 | 1.599.999 |
26 gen 2024 | 17,49 | 17,93 | 17,39 | 17,46 | 17,46 | 1.387.400 |
25 gen 2024 | 16,34 | 17,59 | 16,21 | 17,56 | 17,56 | 2.259.600 |
24 gen 2024 | 16,32 | 16,63 | 15,80 | 16,35 | 16,35 | 1.288.600 |
23 gen 2024 | 16,80 | 16,93 | 15,90 | 16,32 | 16,32 | 1.837.471 |
*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...