Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mar 2024 | 15,57 | 15,85 | 15,22 | 15,75 | 15,75 | 23.498.483 |
28 mar 2024 | 15,17 | 15,64 | 15,08 | 15,45 | 15,45 | 18.719.924 |
27 mar 2024 | 15,62 | 15,69 | 15,00 | 15,16 | 15,16 | 16.088.031 |
26 mar 2024 | 15,58 | 15,66 | 15,34 | 15,62 | 15,62 | 14.874.586 |
25 mar 2024 | 15,69 | 15,87 | 15,49 | 15,50 | 15,50 | 15.367.056 |
22 mar 2024 | 15,90 | 16,08 | 15,64 | 15,77 | 15,77 | 18.657.588 |
21 mar 2024 | 15,77 | 15,95 | 15,56 | 15,90 | 15,90 | 20.729.840 |
20 mar 2024 | 15,78 | 15,80 | 15,55 | 15,76 | 15,76 | 17.840.648 |
19 mar 2024 | 15,98 | 16,00 | 15,75 | 15,76 | 15,76 | 13.750.126 |
18 mar 2024 | 15,90 | 16,10 | 15,85 | 15,97 | 15,97 | 18.012.663 |
15 mar 2024 | 15,84 | 15,91 | 15,67 | 15,90 | 15,90 | 15.503.038 |
14 mar 2024 | 15,96 | 16,09 | 15,80 | 15,90 | 15,90 | 13.920.066 |
13 mar 2024 | 16,26 | 16,30 | 15,90 | 15,97 | 15,97 | 22.255.937 |
12 mar 2024 | 16,58 | 16,59 | 16,20 | 16,25 | 16,25 | 17.492.383 |
11 mar 2024 | 16,50 | 16,63 | 16,35 | 16,46 | 16,46 | 18.872.426 |
08 mar 2024 | 16,21 | 16,48 | 16,15 | 16,39 | 16,39 | 12.509.185 |
07 mar 2024 | 16,41 | 16,44 | 16,11 | 16,22 | 16,22 | 17.273.882 |
06 mar 2024 | 16,15 | 16,65 | 16,12 | 16,41 | 16,41 | 25.713.401 |
05 mar 2024 | 16,23 | 16,36 | 16,04 | 16,15 | 16,15 | 19.920.205 |
04 mar 2024 | 16,43 | 16,64 | 16,22 | 16,29 | 16,29 | 19.587.007 |
01 mar 2024 | 16,50 | 16,70 | 16,18 | 16,39 | 16,39 | 25.473.033 |
29 feb 2024 | 15,55 | 16,36 | 15,51 | 16,35 | 16,35 | 30.793.956 |
28 feb 2024 | 15,76 | 16,04 | 15,57 | 15,58 | 15,58 | 27.227.191 |
27 feb 2024 | 15,59 | 15,72 | 15,43 | 15,71 | 15,71 | 15.483.314 |
26 feb 2024 | 15,63 | 15,75 | 15,49 | 15,58 | 15,58 | 18.839.519 |
23 feb 2024 | 15,47 | 15,77 | 15,33 | 15,59 | 15,59 | 20.614.587 |
22 feb 2024 | 15,29 | 15,46 | 15,17 | 15,44 | 15,44 | 19.737.868 |
21 feb 2024 | 15,06 | 15,58 | 14,89 | 15,28 | 15,28 | 27.357.548 |
20 feb 2024 | 15,09 | 15,19 | 14,88 | 15,06 | 15,06 | 18.943.093 |
19 feb 2024 | 14,81 | 15,10 | 14,65 | 15,10 | 15,10 | 25.830.037 |
08 feb 2024 | 14,89 | 15,02 | 14,52 | 14,67 | 14,67 | 28.382.325 |
07 feb 2024 | 14,30 | 14,83 | 14,27 | 14,73 | 14,73 | 21.587.348 |
06 feb 2024 | 13,35 | 14,37 | 13,35 | 14,27 | 14,27 | 22.274.018 |
05 feb 2024 | 13,81 | 13,88 | 13,14 | 13,54 | 13,54 | 20.206.715 |
02 feb 2024 | 14,19 | 14,23 | 13,41 | 13,89 | 13,89 | 17.639.359 |
01 feb 2024 | 14,25 | 14,48 | 13,97 | 14,11 | 14,11 | 19.157.982 |
31 gen 2024 | 14,61 | 14,74 | 14,18 | 14,35 | 14,35 | 19.649.862 |
30 gen 2024 | 14,72 | 15,02 | 14,61 | 14,62 | 14,62 | 19.103.363 |
29 gen 2024 | 14,83 | 15,02 | 14,71 | 14,83 | 14,83 | 21.376.752 |
26 gen 2024 | 14,70 | 15,05 | 14,66 | 14,76 | 14,76 | 18.817.955 |
25 gen 2024 | 14,18 | 14,76 | 14,04 | 14,76 | 14,76 | 24.099.740 |
24 gen 2024 | 13,80 | 14,06 | 13,53 | 14,05 | 14,05 | 15.300.541 |
23 gen 2024 | 13,46 | 13,81 | 13,23 | 13,73 | 13,73 | 11.582.687 |
22 gen 2024 | 14,12 | 14,14 | 13,36 | 13,50 | 13,50 | 20.750.429 |
19 gen 2024 | 14,24 | 14,38 | 14,09 | 14,19 | 14,19 | 11.624.053 |
18 gen 2024 | 14,05 | 14,29 | 13,73 | 14,25 | 14,25 | 16.579.488 |
17 gen 2024 | 14,34 | 14,39 | 14,08 | 14,08 | 14,08 | 10.388.672 |
16 gen 2024 | 14,29 | 14,52 | 14,20 | 14,40 | 14,40 | 13.606.852 |
15 gen 2024 | 14,40 | 14,53 | 14,25 | 14,36 | 14,36 | 10.015.864 |
12 gen 2024 | 14,28 | 14,72 | 14,24 | 14,42 | 14,42 | 14.348.332 |
11 gen 2024 | 14,19 | 14,38 | 14,13 | 14,28 | 14,28 | 13.035.102 |
10 gen 2024 | 14,17 | 14,51 | 14,05 | 14,26 | 14,26 | 9.941.385 |
09 gen 2024 | 14,24 | 14,44 | 14,11 | 14,18 | 14,18 | 12.146.847 |
08 gen 2024 | 14,45 | 14,52 | 14,21 | 14,24 | 14,24 | 10.848.956 |
05 gen 2024 | 14,95 | 14,95 | 14,30 | 14,36 | 14,36 | 14.898.152 |
04 gen 2024 | 14,68 | 14,82 | 14,56 | 14,77 | 14,77 | 10.934.825 |
03 gen 2024 | 14,84 | 14,86 | 14,58 | 14,77 | 14,77 | 14.722.927 |
02 gen 2024 | 14,70 | 14,80 | 14,60 | 14,72 | 14,72 | 15.315.643 |
29 dic 2023 | 14,43 | 14,64 | 14,36 | 14,62 | 14,62 | 13.895.033 |
28 dic 2023 | 13,96 | 14,52 | 13,93 | 14,42 | 14,42 | 19.855.493 |
27 dic 2023 | 13,97 | 14,00 | 13,78 | 13,98 | 13,98 | 7.133.132 |
26 dic 2023 | 13,98 | 14,09 | 13,86 | 13,98 | 13,98 | 8.819.949 |
25 dic 2023 | 13,80 | 14,01 | 13,76 | 13,99 | 13,99 | 10.990.690 |
22 dic 2023 | 13,55 | 13,99 | 13,47 | 13,85 | 13,85 | 14.357.797 |
21 dic 2023 | 13,21 | 13,65 | 13,20 | 13,56 | 13,56 | 11.424.988 |
20 dic 2023 | 13,44 | 13,53 | 13,23 | 13,26 | 13,26 | 9.152.467 |
19 dic 2023 | 13,44 | 13,55 | 13,32 | 13,41 | 13,41 | 7.415.146 |
18 dic 2023 | 13,62 | 13,70 | 13,40 | 13,42 | 13,42 | 8.363.941 |
15 dic 2023 | 13,71 | 13,83 | 13,63 | 13,64 | 13,64 | 7.353.170 |
14 dic 2023 | 13,88 | 14,04 | 13,71 | 13,71 | 13,71 | 8.736.716 |
13 dic 2023 | 14,08 | 14,09 | 13,81 | 13,84 | 13,84 | 9.782.156 |
12 dic 2023 | 14,08 | 14,11 | 13,93 | 14,10 | 14,10 | 9.543.413 |
11 dic 2023 | 14,03 | 14,09 | 13,62 | 14,08 | 14,08 | 13.815.436 |
08 dic 2023 | 14,05 | 14,13 | 13,87 | 14,09 | 14,09 | 16.068.200 |
07 dic 2023 | 14,10 | 14,15 | 13,86 | 13,98 | 13,98 | 9.261.196 |
06 dic 2023 | 14,01 | 14,27 | 14,01 | 14,12 | 14,12 | 6.749.088 |
05 dic 2023 | 14,36 | 14,40 | 14,13 | 14,15 | 14,15 | 7.756.100 |
04 dic 2023 | 14,40 | 14,53 | 14,30 | 14,36 | 14,36 | 8.872.800 |
01 dic 2023 | 14,50 | 14,55 | 14,19 | 14,37 | 14,37 | 11.908.305 |
30 nov 2023 | 14,51 | 14,63 | 14,44 | 14,57 | 14,57 | 6.987.129 |
29 nov 2023 | 14,75 | 14,82 | 14,50 | 14,52 | 14,52 | 8.010.198 |
28 nov 2023 | 14,66 | 14,79 | 14,62 | 14,78 | 14,78 | 7.132.600 |
27 nov 2023 | 14,66 | 14,76 | 14,53 | 14,69 | 14,69 | 8.442.812 |
24 nov 2023 | 14,91 | 14,91 | 14,70 | 14,73 | 14,73 | 6.332.500 |
23 nov 2023 | 14,74 | 14,95 | 14,71 | 14,92 | 14,92 | 8.671.871 |
22 nov 2023 | 15,07 | 15,12 | 14,70 | 14,74 | 14,74 | 12.945.769 |
21 nov 2023 | 15,24 | 15,31 | 15,10 | 15,13 | 15,13 | 9.339.312 |
20 nov 2023 | 15,18 | 15,26 | 15,01 | 15,20 | 15,20 | 10.169.203 |
17 nov 2023 | 15,07 | 15,22 | 15,05 | 15,15 | 15,15 | 7.517.244 |
16 nov 2023 | 15,35 | 15,35 | 15,08 | 15,09 | 15,09 | 14.963.400 |
15 nov 2023 | 15,25 | 15,38 | 15,20 | 15,37 | 15,37 | 15.231.709 |
14 nov 2023 | 15,24 | 15,35 | 15,14 | 15,17 | 15,17 | 10.428.290 |
13 nov 2023 | 15,20 | 15,42 | 15,17 | 15,24 | 15,24 | 12.388.619 |
10 nov 2023 | 15,43 | 15,43 | 15,03 | 15,16 | 15,16 | 11.220.733 |
09 nov 2023 | 15,15 | 15,40 | 15,12 | 15,34 | 15,34 | 15.257.241 |
08 nov 2023 | 15,26 | 15,26 | 15,01 | 15,14 | 15,14 | 11.012.596 |
07 nov 2023 | 15,37 | 15,37 | 15,15 | 15,28 | 15,28 | 9.646.910 |
06 nov 2023 | 15,28 | 15,54 | 15,28 | 15,37 | 15,37 | 14.602.959 |
03 nov 2023 | 14,90 | 15,29 | 14,88 | 15,25 | 15,25 | 13.192.971 |
02 nov 2023 | 15,19 | 15,35 | 14,91 | 14,92 | 14,92 | 11.710.869 |
*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...