Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 13,71 | 13,96 | 13,68 | 13,80 | 13,80 | 3.685.280 |
30 mag 2024 | 13,80 | 14,34 | 13,65 | 13,81 | 13,81 | 6.140.480 |
29 mag 2024 | 13,38 | 14,20 | 13,38 | 14,03 | 14,03 | 10.767.400 |
28 mag 2024 | 14,92 | 14,92 | 13,39 | 13,48 | 13,48 | 12.660.849 |
27 mag 2024 | 13,24 | 13,89 | 13,20 | 13,89 | 13,89 | 6.129.400 |
24 mag 2024 | 12,60 | 12,74 | 12,39 | 12,63 | 12,63 | 3.377.200 |
23 mag 2024 | 12,90 | 13,30 | 12,60 | 12,67 | 12,67 | 4.144.900 |
22 mag 2024 | 13,08 | 13,14 | 12,87 | 12,90 | 12,90 | 1.689.300 |
21 mag 2024 | 13,11 | 13,29 | 12,97 | 13,14 | 13,14 | 2.097.300 |
20 mag 2024 | 13,14 | 13,19 | 12,94 | 13,19 | 13,19 | 2.421.100 |
17 mag 2024 | 12,86 | 13,19 | 12,86 | 12,99 | 12,99 | 2.540.400 |
16 mag 2024 | 13,17 | 13,20 | 12,86 | 12,91 | 12,91 | 2.835.000 |
15 mag 2024 | 13,30 | 13,35 | 13,02 | 13,09 | 13,09 | 3.503.400 |
14 mag 2024 | 13,17 | 13,50 | 13,04 | 13,40 | 13,40 | 5.372.174 |
13 mag 2024 | 12,99 | 13,50 | 12,71 | 13,24 | 13,24 | 5.730.800 |
10 mag 2024 | 13,43 | 13,50 | 13,00 | 13,11 | 13,11 | 4.560.300 |
09 mag 2024 | 12,85 | 13,97 | 12,83 | 13,37 | 13,37 | 8.776.800 |
08 mag 2024 | 12,90 | 13,06 | 12,66 | 12,80 | 12,80 | 3.591.700 |
07 mag 2024 | 12,92 | 13,05 | 12,82 | 12,92 | 12,92 | 3.808.400 |
06 mag 2024 | 12,76 | 13,10 | 12,76 | 13,03 | 13,03 | 4.834.400 |
30 apr 2024 | 12,70 | 12,93 | 12,49 | 12,72 | 12,72 | 4.827.900 |
29 apr 2024 | 12,12 | 12,67 | 12,00 | 12,65 | 12,65 | 5.479.802 |
26 apr 2024 | 12,47 | 12,65 | 12,28 | 12,36 | 12,36 | 5.318.314 |
25 apr 2024 | 12,20 | 12,69 | 12,10 | 12,64 | 12,64 | 6.792.087 |
24 apr 2024 | 12,44 | 12,80 | 11,95 | 12,36 | 12,36 | 8.822.987 |
23 apr 2024 | 11,34 | 12,44 | 11,34 | 12,44 | 12,44 | 5.424.700 |
22 apr 2024 | 11,56 | 11,66 | 11,13 | 11,31 | 11,31 | 2.322.600 |
19 apr 2024 | 11,99 | 12,09 | 11,58 | 11,64 | 11,64 | 3.479.000 |
18 apr 2024 | 12,10 | 12,49 | 11,74 | 11,75 | 11,75 | 6.749.300 |
17 apr 2024 | 10,66 | 11,64 | 10,66 | 11,64 | 11,64 | 4.571.910 |
16 apr 2024 | 11,66 | 11,66 | 10,58 | 10,58 | 10,58 | 4.967.700 |
15 apr 2024 | 12,55 | 12,66 | 11,59 | 11,75 | 11,75 | 4.013.014 |
12 apr 2024 | 12,54 | 13,10 | 12,52 | 12,73 | 12,73 | 2.899.700 |
11 apr 2024 | 12,37 | 12,73 | 12,18 | 12,54 | 12,54 | 2.525.700 |
10 apr 2024 | 12,62 | 12,62 | 12,17 | 12,31 | 12,31 | 2.260.100 |
09 apr 2024 | 12,30 | 12,64 | 12,30 | 12,62 | 12,62 | 2.669.000 |
08 apr 2024 | 13,30 | 13,30 | 12,33 | 12,41 | 12,41 | 5.604.611 |
03 apr 2024 | 13,02 | 13,54 | 12,98 | 13,30 | 13,30 | 5.249.111 |
02 apr 2024 | 12,70 | 13,14 | 12,65 | 12,97 | 12,97 | 3.262.478 |
01 apr 2024 | 12,33 | 12,75 | 12,33 | 12,71 | 12,71 | 2.280.500 |
29 mar 2024 | 12,07 | 12,25 | 12,07 | 12,31 | 12,31 | 781.300 |
28 mar 2024 | 11,76 | 12,17 | 11,72 | 12,12 | 12,12 | 1.667.400 |
27 mar 2024 | 12,11 | 12,24 | 11,80 | 11,80 | 11,80 | 1.725.900 |
26 mar 2024 | 12,18 | 12,33 | 11,92 | 12,12 | 12,12 | 1.562.011 |
25 mar 2024 | 12,36 | 12,67 | 12,16 | 12,20 | 12,20 | 1.797.000 |
22 mar 2024 | 12,69 | 12,76 | 12,34 | 12,45 | 12,45 | 1.608.200 |
21 mar 2024 | 12,76 | 12,90 | 12,48 | 12,69 | 12,69 | 1.599.122 |
20 mar 2024 | 12,45 | 12,76 | 12,45 | 12,75 | 12,75 | 1.742.400 |
19 mar 2024 | 12,44 | 12,55 | 12,40 | 12,44 | 12,44 | 1.458.600 |
18 mar 2024 | 12,19 | 12,44 | 12,15 | 12,42 | 12,42 | 1.843.300 |
15 mar 2024 | 12,01 | 12,14 | 11,99 | 12,12 | 12,12 | 1.748.500 |
14 mar 2024 | 12,10 | 12,23 | 11,89 | 12,06 | 12,06 | 1.901.500 |
13 mar 2024 | 12,08 | 12,20 | 11,96 | 12,13 | 12,13 | 2.199.700 |
12 mar 2024 | 11,86 | 12,12 | 11,75 | 12,12 | 12,12 | 2.483.400 |
11 mar 2024 | 11,52 | 11,90 | 11,52 | 11,83 | 11,83 | 1.877.600 |
08 mar 2024 | 11,52 | 11,68 | 11,37 | 11,56 | 11,56 | 1.132.300 |
07 mar 2024 | 11,63 | 11,76 | 11,44 | 11,50 | 11,50 | 1.787.200 |
06 mar 2024 | 11,51 | 11,75 | 11,42 | 11,61 | 11,61 | 1.583.400 |
05 mar 2024 | 11,84 | 11,90 | 11,47 | 11,51 | 11,51 | 2.049.900 |
04 mar 2024 | 11,92 | 12,06 | 11,65 | 11,92 | 11,92 | 2.522.800 |
01 mar 2024 | 11,78 | 11,96 | 11,69 | 11,83 | 11,83 | 2.149.400 |
29 feb 2024 | 11,08 | 11,80 | 11,08 | 11,73 | 11,73 | 3.215.249 |
28 feb 2024 | 12,50 | 12,75 | 11,35 | 11,36 | 11,36 | 5.507.549 |
27 feb 2024 | 12,09 | 12,59 | 12,06 | 12,50 | 12,50 | 3.091.200 |
26 feb 2024 | 12,20 | 12,38 | 11,92 | 12,10 | 12,10 | 3.254.622 |
23 feb 2024 | 11,49 | 11,95 | 11,46 | 11,93 | 11,93 | 2.237.100 |
22 feb 2024 | 11,37 | 11,59 | 11,31 | 11,52 | 11,52 | 1.945.200 |
21 feb 2024 | 10,92 | 11,65 | 10,91 | 11,32 | 11,32 | 2.552.430 |
20 feb 2024 | 10,97 | 11,12 | 10,78 | 11,07 | 11,07 | 2.041.247 |
19 feb 2024 | 10,74 | 11,19 | 10,74 | 11,00 | 11,00 | 3.045.300 |
08 feb 2024 | 9,84 | 10,64 | 9,66 | 10,61 | 10,61 | 3.455.300 |
07 feb 2024 | 10,23 | 10,26 | 9,53 | 9,70 | 9,70 | 3.665.100 |
06 feb 2024 | 10,00 | 10,56 | 9,33 | 10,23 | 10,23 | 3.784.654 |
05 feb 2024 | 11,46 | 11,46 | 10,36 | 10,36 | 10,36 | 3.246.749 |
02 feb 2024 | 12,08 | 12,31 | 11,19 | 11,51 | 11,51 | 3.158.600 |
01 feb 2024 | 12,38 | 12,38 | 11,85 | 12,04 | 12,04 | 2.796.500 |
31 gen 2024 | 13,13 | 13,31 | 12,40 | 12,41 | 12,41 | 3.055.800 |
30 gen 2024 | 13,58 | 13,74 | 13,29 | 13,29 | 13,29 | 1.982.900 |
29 gen 2024 | 14,31 | 14,43 | 13,71 | 13,75 | 13,75 | 2.250.500 |
26 gen 2024 | 14,02 | 14,54 | 13,92 | 14,30 | 14,30 | 3.231.600 |
25 gen 2024 | 13,66 | 14,12 | 13,55 | 14,08 | 14,08 | 3.285.400 |
24 gen 2024 | 13,47 | 13,78 | 13,07 | 13,70 | 13,70 | 3.189.391 |
23 gen 2024 | 13,19 | 13,61 | 13,02 | 13,48 | 13,48 | 2.971.400 |
22 gen 2024 | 14,00 | 14,08 | 13,17 | 13,29 | 13,29 | 3.491.100 |
19 gen 2024 | 14,25 | 14,28 | 13,98 | 14,09 | 14,09 | 2.544.049 |
18 gen 2024 | 14,58 | 14,58 | 13,93 | 14,35 | 14,35 | 4.163.900 |
17 gen 2024 | 15,04 | 15,27 | 14,65 | 14,65 | 14,65 | 2.990.300 |
16 gen 2024 | 15,49 | 15,50 | 14,73 | 14,97 | 14,97 | 5.630.200 |
15 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
12 gen 2024 | 15,50 | 15,99 | 15,30 | 15,40 | 15,40 | 8.074.362 |
11 gen 2024 | 14,88 | 15,24 | 14,76 | 15,18 | 15,18 | 4.101.200 |
10 gen 2024 | 15,23 | 15,33 | 14,76 | 14,85 | 14,85 | 5.183.200 |
09 gen 2024 | 15,60 | 15,89 | 15,20 | 15,39 | 15,39 | 6.519.915 |
08 gen 2024 | 16,32 | 16,32 | 15,69 | 15,69 | 15,69 | 5.761.600 |
05 gen 2024 | 16,95 | 17,00 | 16,20 | 16,42 | 16,42 | 9.482.512 |
04 gen 2024 | 17,51 | 17,90 | 17,00 | 17,19 | 17,19 | 10.986.962 |
03 gen 2024 | 18,15 | 19,15 | 17,60 | 17,88 | 17,88 | 13.089.527 |
02 gen 2024 | 18,00 | 18,20 | 17,38 | 17,64 | 17,64 | 9.323.610 |
29 dic 2023 | 17,67 | 18,10 | 17,48 | 17,73 | 17,73 | 12.401.720 |
28 dic 2023 | 17,60 | 18,08 | 17,30 | 17,94 | 17,94 | 15.862.757 |
*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...