Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 13,61 | 13,95 | 13,46 | 13,71 | 13,71 | 2.095.100 |
27 giu 2024 | 13,89 | 14,02 | 13,58 | 13,59 | 13,59 | 1.835.000 |
26 giu 2024 | 13,32 | 13,89 | 13,16 | 13,89 | 13,89 | 2.234.700 |
25 giu 2024 | 13,20 | 13,67 | 13,20 | 13,45 | 13,45 | 2.554.887 |
24 giu 2024 | 13,85 | 13,85 | 13,13 | 13,14 | 13,14 | 2.898.400 |
21 giu 2024 | 13,88 | 13,98 | 13,70 | 13,95 | 13,95 | 1.479.500 |
20 giu 2024 | 14,42 | 14,50 | 13,87 | 13,89 | 13,89 | 2.261.500 |
19 giu 2024 | 14,78 | 14,79 | 14,40 | 14,42 | 14,42 | 1.869.936 |
18 giu 2024 | 14,19 | 14,77 | 14,14 | 14,65 | 14,65 | 2.931.836 |
17 giu 2024 | 14,23 | 14,38 | 14,11 | 14,24 | 14,24 | 1.685.600 |
14 giu 2024 | 14,28 | 14,32 | 14,11 | 14,24 | 14,24 | 1.746.900 |
13 giu 2024 | 14,26 | 14,38 | 14,15 | 14,21 | 14,21 | 1.588.800 |
12 giu 2024 | 13,98 | 14,31 | 13,90 | 14,27 | 14,27 | 2.053.000 |
11 giu 2024 | 13,96 | 14,02 | 13,44 | 14,02 | 14,02 | 2.300.900 |
07 giu 2024 | 13,74 | 14,07 | 13,60 | 13,96 | 13,96 | 3.135.300 |
06 giu 2024 | 14,20 | 14,31 | 13,46 | 13,58 | 13,58 | 3.837.500 |
05 giu 2024 | 14,50 | 14,59 | 14,18 | 14,20 | 14,20 | 2.063.200 |
04 giu 2024 | 14,93 | 14,93 | 14,33 | 14,53 | 14,53 | 2.803.800 |
03 giu 2024 | 15,25 | 15,33 | 14,75 | 14,93 | 14,93 | 2.553.100 |
31 mag 2024 | 14,99 | 15,29 | 14,93 | 15,20 | 15,20 | 2.623.672 |
30 mag 2024 | 14,95 | 15,16 | 14,85 | 14,91 | 14,91 | 1.823.200 |
29 mag 2024 | 14,78 | 15,20 | 14,70 | 15,00 | 15,00 | 2.105.000 |
28 mag 2024 | 15,02 | 15,09 | 14,65 | 14,78 | 14,78 | 1.389.100 |
27 mag 2024 | 14,83 | 15,02 | 14,55 | 15,01 | 15,01 | 1.768.400 |
24 mag 2024 | 15,03 | 15,07 | 14,79 | 14,83 | 14,83 | 1.876.000 |
23 mag 2024 | 15,43 | 15,44 | 14,97 | 15,03 | 15,03 | 2.552.304 |
22 mag 2024 | 15,21 | 15,53 | 15,19 | 15,32 | 15,32 | 1.884.000 |
21 mag 2024 | 15,53 | 15,54 | 15,18 | 15,21 | 15,21 | 2.324.287 |
20 mag 2024 | 15,73 | 15,77 | 15,41 | 15,51 | 15,51 | 2.712.800 |
17 mag 2024 | 15,44 | 15,76 | 15,17 | 15,76 | 15,76 | 3.279.604 |
16 mag 2024 | 15,33 | 15,46 | 15,25 | 15,29 | 15,29 | 2.066.000 |
15 mag 2024 | 15,53 | 15,58 | 15,17 | 15,29 | 15,29 | 2.527.400 |
14 mag 2024 | 15,40 | 15,66 | 15,31 | 15,55 | 15,55 | 3.048.872 |
13 mag 2024 | 16,00 | 16,00 | 15,30 | 15,34 | 15,34 | 4.479.487 |
10 mag 2024 | 16,26 | 16,48 | 16,00 | 16,09 | 16,09 | 4.464.900 |
09 mag 2024 | 15,97 | 16,35 | 15,86 | 16,13 | 16,13 | 2.687.287 |
08 mag 2024 | 16,14 | 16,21 | 15,88 | 15,92 | 15,92 | 2.761.700 |
07 mag 2024 | 16,14 | 16,23 | 15,96 | 16,11 | 16,11 | 2.625.700 |
06 mag 2024 | 15,83 | 16,33 | 15,83 | 16,14 | 16,14 | 3.629.700 |
30 apr 2024 | 16,09 | 16,20 | 15,66 | 15,83 | 15,83 | 4.386.700 |
29 apr 2024 | 15,20 | 16,10 | 15,17 | 16,06 | 16,06 | 5.698.604 |
26 apr 2024 | 14,78 | 15,20 | 14,76 | 15,09 | 15,09 | 3.377.800 |
25 apr 2024 | 14,70 | 15,24 | 14,64 | 14,91 | 14,91 | 3.407.000 |
24 apr 2024 | 14,48 | 14,79 | 14,36 | 14,79 | 14,79 | 3.380.604 |
23 apr 2024 | 14,02 | 14,39 | 14,00 | 14,30 | 14,30 | 2.747.723 |
22 apr 2024 | 14,30 | 14,35 | 13,87 | 14,00 | 14,00 | 2.547.502 |
19 apr 2024 | 14,31 | 14,45 | 14,00 | 14,23 | 14,23 | 3.402.100 |
18 apr 2024 | 14,40 | 14,63 | 14,02 | 14,31 | 14,31 | 4.954.872 |
17 apr 2024 | 13,39 | 14,44 | 13,39 | 14,32 | 14,32 | 5.909.200 |
16 apr 2024 | 14,17 | 14,75 | 13,28 | 13,28 | 13,28 | 7.450.487 |
15 apr 2024 | 15,82 | 15,85 | 14,43 | 14,76 | 14,76 | 6.455.699 |
12 apr 2024 | 15,90 | 16,19 | 15,72 | 15,76 | 15,76 | 3.567.000 |
11 apr 2024 | 16,13 | 16,30 | 15,88 | 15,92 | 15,92 | 4.642.527 |
10 apr 2024 | 16,68 | 16,99 | 16,00 | 16,11 | 16,11 | 6.221.500 |
09 apr 2024 | 16,95 | 17,44 | 16,80 | 16,98 | 16,98 | 4.943.595 |
08 apr 2024 | 16,78 | 17,59 | 16,20 | 17,11 | 17,11 | 7.060.827 |
03 apr 2024 | 17,94 | 17,94 | 16,61 | 16,80 | 16,80 | 7.636.500 |
02 apr 2024 | 18,15 | 18,28 | 17,66 | 17,94 | 17,94 | 6.439.543 |
01 apr 2024 | 17,56 | 18,35 | 17,56 | 18,15 | 18,15 | 10.410.346 |
29 mar 2024 | 17,82 | 17,88 | 17,31 | 17,56 | 17,56 | 4.568.100 |
28 mar 2024 | 17,23 | 17,88 | 17,15 | 17,73 | 17,73 | 9.502.900 |
27 mar 2024 | 17,22 | 17,85 | 16,85 | 17,07 | 17,07 | 7.683.600 |
26 mar 2024 | 16,78 | 17,40 | 16,70 | 17,34 | 17,34 | 7.762.328 |
25 mar 2024 | 17,31 | 17,64 | 16,81 | 16,85 | 16,85 | 6.859.299 |
22 mar 2024 | 18,00 | 18,19 | 17,32 | 17,49 | 17,49 | 8.831.800 |
21 mar 2024 | 17,90 | 18,29 | 17,52 | 18,22 | 18,22 | 11.628.807 |
20 mar 2024 | 18,04 | 18,18 | 17,71 | 17,88 | 17,88 | 8.962.900 |
19 mar 2024 | 18,00 | 18,52 | 17,71 | 18,14 | 18,14 | 12.681.187 |
18 mar 2024 | 18,11 | 18,18 | 17,65 | 18,18 | 18,18 | 13.806.565 |
15 mar 2024 | 18,05 | 19,20 | 17,67 | 18,16 | 18,16 | 21.442.396 |
14 mar 2024 | 17,38 | 19,33 | 17,28 | 18,65 | 18,65 | 26.196.096 |
13 mar 2024 | 16,80 | 18,50 | 16,80 | 17,57 | 17,57 | 17.890.743 |
12 mar 2024 | 16,18 | 17,83 | 16,12 | 16,98 | 16,98 | 17.840.799 |
11 mar 2024 | 15,51 | 16,30 | 15,51 | 16,21 | 16,21 | 5.393.476 |
08 mar 2024 | 15,62 | 15,83 | 15,43 | 15,74 | 15,74 | 4.255.204 |
07 mar 2024 | 16,21 | 16,47 | 15,62 | 15,67 | 15,67 | 7.529.900 |
06 mar 2024 | 15,57 | 16,25 | 15,57 | 16,16 | 16,16 | 7.231.800 |
05 mar 2024 | 15,66 | 16,09 | 15,53 | 15,79 | 15,79 | 5.891.200 |
04 mar 2024 | 15,88 | 15,98 | 15,31 | 15,83 | 15,83 | 6.406.930 |
01 mar 2024 | 15,56 | 16,13 | 15,36 | 15,93 | 15,93 | 7.808.800 |
29 feb 2024 | 14,41 | 15,58 | 14,32 | 15,44 | 15,44 | 8.274.800 |
28 feb 2024 | 16,50 | 16,66 | 14,84 | 14,84 | 14,84 | 13.636.239 |
27 feb 2024 | 15,85 | 16,50 | 15,67 | 16,49 | 16,49 | 13.613.972 |
26 feb 2024 | 15,50 | 16,73 | 15,36 | 16,36 | 16,36 | 18.496.232 |
23 feb 2024 | 14,65 | 15,34 | 14,55 | 15,21 | 15,21 | 7.700.300 |
22 feb 2024 | 14,16 | 14,65 | 14,09 | 14,62 | 14,62 | 7.030.675 |
21 feb 2024 | 13,97 | 14,77 | 13,78 | 14,30 | 14,30 | 8.556.257 |
20 feb 2024 | 13,89 | 14,10 | 13,47 | 14,00 | 14,00 | 6.430.290 |
19 feb 2024 | 13,18 | 13,86 | 13,18 | 13,79 | 13,79 | 6.964.500 |
08 feb 2024 | 12,19 | 13,25 | 12,01 | 13,14 | 13,14 | 7.816.584 |
07 feb 2024 | 12,43 | 12,88 | 12,01 | 12,17 | 12,17 | 8.060.174 |
06 feb 2024 | 12,00 | 12,89 | 11,30 | 12,45 | 12,45 | 8.839.500 |
05 feb 2024 | 13,79 | 13,79 | 12,55 | 12,55 | 12,55 | 6.717.500 |
02 feb 2024 | 14,64 | 14,80 | 13,42 | 13,94 | 13,94 | 7.277.554 |
01 feb 2024 | 14,05 | 14,85 | 13,95 | 14,53 | 14,53 | 7.182.000 |
31 gen 2024 | 15,19 | 15,25 | 14,01 | 14,05 | 14,05 | 9.641.291 |
30 gen 2024 | 16,29 | 16,29 | 15,23 | 15,28 | 15,28 | 7.496.287 |
29 gen 2024 | 16,88 | 17,30 | 16,18 | 16,28 | 16,28 | 6.417.507 |
26 gen 2024 | 17,48 | 17,59 | 16,80 | 16,80 | 16,80 | 10.801.220 |
25 gen 2024 | 17,39 | 17,80 | 17,01 | 17,60 | 17,60 | 10.057.777 |
*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...