Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 12,05 | 12,15 | 11,84 | 12,06 | 12,06 | 806.401 |
20 giu 2024 | 12,33 | 12,33 | 11,98 | 12,05 | 12,05 | 1.238.767 |
19 giu 2024 | 12,38 | 12,50 | 12,27 | 12,29 | 12,29 | 2.149.500 |
18 giu 2024 | 11,79 | 12,97 | 11,67 | 12,60 | 12,60 | 2.833.509 |
17 giu 2024 | 11,91 | 11,96 | 11,78 | 11,82 | 11,82 | 598.552 |
14 giu 2024 | 11,86 | 11,93 | 11,66 | 11,91 | 11,91 | 699.300 |
13 giu 2024 | 12,09 | 12,12 | 11,80 | 11,84 | 11,84 | 1.044.801 |
12 giu 2024 | 12,09 | 12,17 | 11,90 | 12,08 | 12,08 | 1.407.300 |
11 giu 2024 | 11,90 | 12,10 | 11,74 | 12,02 | 12,02 | 1.149.700 |
07 giu 2024 | 11,60 | 12,04 | 11,60 | 12,01 | 12,01 | 1.933.900 |
06 giu 2024 | 12,15 | 12,16 | 11,32 | 11,42 | 11,42 | 2.169.600 |
05 giu 2024 | 12,08 | 12,27 | 12,00 | 12,04 | 12,04 | 1.267.500 |
04 giu 2024 | 12,41 | 12,47 | 12,01 | 12,22 | 12,22 | 1.612.600 |
03 giu 2024 | 12,99 | 13,09 | 12,31 | 12,48 | 12,48 | 2.427.200 |
31 mag 2024 | 12,90 | 13,06 | 12,77 | 13,03 | 13,03 | 1.468.200 |
30 mag 2024 | 12,71 | 12,92 | 12,59 | 12,77 | 12,77 | 1.500.900 |
29 mag 2024 | 12,65 | 12,89 | 12,63 | 12,71 | 12,71 | 1.292.000 |
28 mag 2024 | 13,07 | 13,37 | 12,76 | 12,77 | 12,77 | 1.748.800 |
27 mag 2024 | 12,78 | 13,03 | 12,74 | 12,99 | 12,99 | 1.370.801 |
24 mag 2024 | 12,76 | 13,15 | 12,65 | 12,81 | 12,81 | 1.639.600 |
23 mag 2024 | 12,96 | 13,10 | 12,73 | 12,81 | 12,81 | 2.033.210 |
22 mag 2024 | 12,92 | 13,15 | 12,92 | 12,97 | 12,97 | 1.746.100 |
21 mag 2024 | 13,35 | 13,42 | 13,02 | 13,13 | 13,13 | 1.803.800 |
20 mag 2024 | 13,45 | 13,64 | 13,42 | 13,49 | 13,49 | 2.261.700 |
17 mag 2024 | 13,27 | 13,47 | 13,10 | 13,42 | 13,42 | 2.078.560 |
16 mag 2024 | 13,13 | 13,45 | 13,10 | 13,28 | 13,28 | 2.312.600 |
15 mag 2024 | 13,15 | 13,26 | 12,96 | 13,04 | 13,04 | 1.760.000 |
14 mag 2024 | 12,88 | 13,17 | 12,88 | 13,11 | 13,11 | 1.797.360 |
13 mag 2024 | 13,33 | 13,33 | 12,80 | 12,84 | 12,84 | 3.060.500 |
10 mag 2024 | 13,76 | 13,85 | 13,28 | 13,33 | 13,33 | 3.743.900 |
09 mag 2024 | 13,91 | 14,14 | 13,54 | 13,75 | 13,75 | 6.830.100 |
08 mag 2024 | 13,69 | 15,10 | 13,60 | 14,07 | 14,07 | 7.990.900 |
07 mag 2024 | 13,49 | 13,79 | 13,34 | 13,73 | 13,73 | 2.165.600 |
06 mag 2024 | 13,52 | 13,74 | 13,37 | 13,49 | 13,49 | 2.331.000 |
30 apr 2024 | 13,39 | 13,61 | 13,12 | 13,36 | 13,36 | 2.146.300 |
29 apr 2024 | 13,10 | 13,46 | 13,05 | 13,45 | 13,45 | 2.640.457 |
26 apr 2024 | 13,25 | 13,25 | 12,78 | 13,04 | 13,04 | 2.496.600 |
25 apr 2024 | 12,80 | 13,07 | 12,66 | 13,01 | 13,01 | 2.222.800 |
24 apr 2024 | 12,59 | 12,82 | 12,40 | 12,82 | 12,82 | 2.102.300 |
23 apr 2024 | 12,32 | 12,63 | 12,32 | 12,42 | 12,42 | 2.103.400 |
22 apr 2024 | 12,48 | 12,50 | 11,94 | 12,30 | 12,30 | 2.195.600 |
19 apr 2024 | 12,35 | 12,61 | 12,03 | 12,42 | 12,42 | 1.902.500 |
18 apr 2024 | 12,35 | 12,69 | 12,02 | 12,42 | 12,42 | 2.965.200 |
17 apr 2024 | 11,44 | 12,35 | 11,44 | 12,30 | 12,30 | 3.956.606 |
16 apr 2024 | 12,35 | 12,35 | 11,34 | 11,40 | 11,40 | 4.868.807 |
15 apr 2024 | 13,26 | 13,50 | 12,20 | 12,60 | 12,60 | 4.254.100 |
12 apr 2024 | 13,59 | 13,87 | 13,42 | 13,47 | 13,47 | 1.934.256 |
11 apr 2024 | 13,43 | 13,84 | 13,26 | 13,59 | 13,59 | 1.990.800 |
10 apr 2024 | 13,94 | 13,94 | 13,26 | 13,49 | 13,49 | 3.050.000 |
09 apr 2024 | 14,10 | 14,23 | 13,79 | 13,97 | 13,97 | 2.710.400 |
08 apr 2024 | 14,48 | 14,52 | 14,01 | 14,10 | 14,10 | 2.959.089 |
03 apr 2024 | 14,71 | 14,87 | 14,20 | 14,51 | 14,51 | 3.427.600 |
02 apr 2024 | 15,10 | 15,25 | 14,73 | 14,87 | 14,87 | 4.367.758 |
01 apr 2024 | 14,77 | 15,18 | 14,77 | 15,10 | 15,10 | 5.651.205 |
29 mar 2024 | 14,48 | 15,50 | 14,40 | 14,86 | 14,86 | 4.080.700 |
28 mar 2024 | 14,10 | 14,73 | 14,10 | 14,46 | 14,46 | 4.607.212 |
27 mar 2024 | 14,90 | 14,90 | 13,90 | 13,97 | 13,97 | 4.853.989 |
26 mar 2024 | 14,64 | 15,06 | 14,48 | 14,95 | 14,95 | 5.495.200 |
25 mar 2024 | 14,57 | 15,67 | 14,42 | 14,78 | 14,78 | 8.003.921 |
22 mar 2024 | 14,99 | 15,40 | 14,60 | 14,99 | 14,99 | 9.010.901 |
21 mar 2024 | 15,93 | 16,16 | 15,16 | 15,16 | 15,16 | 14.098.701 |
20 mar 2024 | 14,00 | 15,40 | 14,00 | 15,40 | 15,40 | 2.729.700 |
19 mar 2024 | 14,10 | 14,29 | 13,96 | 14,00 | 14,00 | 3.145.900 |
18 mar 2024 | 13,76 | 14,33 | 13,76 | 14,15 | 14,15 | 4.958.301 |
15 mar 2024 | 13,49 | 13,77 | 13,36 | 13,75 | 13,75 | 3.640.301 |
14 mar 2024 | 13,44 | 13,58 | 13,17 | 13,34 | 13,34 | 2.791.100 |
13 mar 2024 | 13,35 | 13,80 | 13,32 | 13,51 | 13,51 | 4.496.800 |
12 mar 2024 | 12,89 | 13,41 | 12,89 | 13,35 | 13,35 | 4.147.800 |
11 mar 2024 | 12,67 | 12,95 | 12,59 | 12,90 | 12,90 | 2.438.601 |
08 mar 2024 | 12,76 | 12,86 | 12,57 | 12,67 | 12,67 | 2.867.101 |
07 mar 2024 | 12,88 | 13,36 | 12,77 | 12,77 | 12,77 | 4.940.600 |
06 mar 2024 | 13,32 | 13,32 | 12,80 | 13,00 | 13,00 | 5.935.101 |
05 mar 2024 | 12,97 | 13,91 | 12,66 | 13,45 | 13,45 | 6.036.100 |
04 mar 2024 | 12,92 | 13,55 | 12,35 | 13,07 | 13,07 | 4.301.300 |
01 mar 2024 | 12,79 | 13,05 | 12,65 | 12,92 | 12,92 | 2.850.000 |
29 feb 2024 | 12,03 | 12,77 | 12,03 | 12,75 | 12,75 | 4.237.151 |
28 feb 2024 | 13,60 | 13,98 | 12,20 | 12,20 | 12,20 | 6.039.405 |
27 feb 2024 | 13,06 | 13,68 | 13,01 | 13,56 | 13,56 | 3.907.800 |
26 feb 2024 | 12,68 | 13,47 | 12,68 | 13,17 | 13,17 | 5.666.312 |
23 feb 2024 | 12,31 | 12,84 | 12,25 | 12,75 | 12,75 | 5.118.405 |
22 feb 2024 | 12,25 | 12,76 | 12,11 | 12,43 | 12,43 | 6.043.358 |
21 feb 2024 | 11,28 | 12,47 | 11,04 | 12,47 | 12,47 | 4.566.752 |
20 feb 2024 | 11,10 | 11,37 | 10,86 | 11,34 | 11,34 | 3.365.806 |
19 feb 2024 | 10,61 | 11,40 | 10,50 | 11,16 | 11,16 | 6.383.864 |
08 feb 2024 | 9,80 | 10,87 | 9,25 | 10,80 | 10,80 | 7.385.121 |
07 feb 2024 | 10,80 | 10,85 | 9,76 | 9,90 | 9,90 | 8.426.700 |
06 feb 2024 | 10,67 | 11,31 | 10,31 | 10,84 | 10,84 | 5.958.704 |
05 feb 2024 | 12,49 | 12,49 | 11,45 | 11,45 | 11,45 | 3.107.100 |
02 feb 2024 | 13,48 | 13,78 | 12,24 | 12,72 | 12,72 | 3.002.005 |
01 feb 2024 | 14,25 | 14,25 | 13,33 | 13,45 | 13,45 | 2.482.401 |
31 gen 2024 | 14,70 | 14,86 | 14,03 | 14,14 | 14,14 | 2.431.300 |
30 gen 2024 | 15,19 | 15,25 | 14,58 | 14,60 | 14,60 | 1.666.400 |
29 gen 2024 | 15,80 | 15,81 | 15,08 | 15,15 | 15,15 | 2.891.100 |
26 gen 2024 | 15,32 | 16,09 | 15,30 | 15,75 | 15,75 | 3.734.112 |
25 gen 2024 | 14,69 | 15,45 | 14,53 | 15,42 | 15,42 | 3.437.210 |
24 gen 2024 | 14,21 | 14,72 | 14,00 | 14,70 | 14,70 | 4.163.201 |
23 gen 2024 | 14,07 | 14,17 | 13,70 | 14,07 | 14,07 | 3.297.600 |
22 gen 2024 | 14,98 | 15,14 | 14,07 | 14,18 | 14,18 | 2.363.200 |
19 gen 2024 | 15,34 | 15,34 | 14,93 | 14,94 | 14,94 | 1.441.800 |
18 gen 2024 | 15,32 | 15,35 | 14,77 | 15,15 | 15,15 | 2.672.810 |
*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...