Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 mar 2024 | 13,98 | 14,17 | 13,86 | 14,11 | 14,11 | 23.686.300 |
15 mar 2024 | 13,96 | 14,16 | 13,88 | 13,96 | 13,96 | 21.095.400 |
14 mar 2024 | 13,96 | 14,03 | 13,78 | 13,99 | 13,99 | 24.683.800 |
13 mar 2024 | 13,92 | 14,18 | 13,86 | 14,00 | 14,00 | 26.375.200 |
12 mar 2024 | 14,19 | 14,38 | 13,80 | 13,96 | 13,96 | 48.594.900 |
11 mar 2024 | 14,60 | 14,67 | 14,42 | 14,65 | 14,65 | 23.617.200 |
08 mar 2024 | 14,94 | 15,15 | 14,66 | 14,68 | 14,68 | 28.441.000 |
07 mar 2024 | 14,85 | 15,00 | 14,81 | 14,90 | 14,90 | 23.657.300 |
06 mar 2024 | 14,80 | 14,98 | 14,62 | 14,88 | 14,88 | 31.408.700 |
05 mar 2024 | 14,75 | 14,77 | 14,29 | 14,67 | 14,67 | 43.648.000 |
04 mar 2024 | 15,70 | 16,15 | 14,81 | 14,81 | 14,81 | 65.053.000 |
01 mar 2024 | 15,70 | 15,70 | 15,37 | 15,66 | 15,66 | 25.740.800 |
29 feb 2024 | 15,55 | 15,79 | 15,45 | 15,68 | 15,68 | 33.255.900 |
28 feb 2024 | 15,36 | 15,58 | 15,31 | 15,46 | 15,46 | 18.194.600 |
27 feb 2024 | 15,55 | 15,67 | 15,38 | 15,54 | 15,54 | 25.223.400 |
26 feb 2024 | 15,13 | 15,48 | 15,13 | 15,28 | 15,28 | 23.675.800 |
23 feb 2024 | 15,15 | 15,29 | 14,95 | 15,13 | 15,13 | 22.914.900 |
22 feb 2024 | 14,94 | 15,28 | 14,89 | 15,24 | 15,24 | 35.702.500 |
21 feb 2024 | 14,59 | 14,86 | 14,57 | 14,79 | 14,79 | 23.032.400 |
20 feb 2024 | 14,50 | 14,95 | 14,49 | 14,70 | 14,70 | 30.253.100 |
16 feb 2024 | 14,73 | 14,89 | 14,52 | 14,64 | 14,64 | 21.535.200 |
15 feb 2024 | 15,02 | 15,15 | 14,84 | 14,90 | 14,90 | 25.314.600 |
14 feb 2024 | 14,74 | 14,97 | 14,68 | 14,86 | 14,86 | 28.226.900 |
13 feb 2024 | 14,69 | 14,87 | 14,41 | 14,61 | 14,61 | 35.285.700 |
12 feb 2024 | 14,80 | 15,10 | 14,78 | 14,93 | 14,93 | 27.722.300 |
09 feb 2024 | 15,03 | 15,18 | 14,71 | 14,88 | 14,88 | 26.960.700 |
08 feb 2024 | 14,98 | 14,99 | 14,61 | 14,95 | 14,95 | 28.024.300 |
07 feb 2024 | 14,92 | 15,03 | 14,71 | 14,91 | 14,91 | 31.178.200 |
06 feb 2024 | 14,24 | 14,95 | 14,20 | 14,90 | 14,90 | 33.592.500 |
05 feb 2024 | 14,36 | 14,39 | 14,11 | 14,26 | 14,26 | 25.289.600 |
02 feb 2024 | 14,18 | 14,67 | 14,14 | 14,56 | 14,56 | 33.128.600 |
01 feb 2024 | 14,35 | 14,40 | 13,87 | 14,34 | 14,34 | 39.247.200 |
31 gen 2024 | 14,49 | 14,61 | 14,21 | 14,23 | 14,23 | 31.538.800 |
30 gen 2024 | 14,79 | 14,88 | 14,53 | 14,53 | 14,53 | 24.943.100 |
29 gen 2024 | 15,37 | 15,39 | 14,86 | 14,94 | 14,94 | 36.835.300 |
26 gen 2024 | 15,55 | 15,84 | 15,00 | 15,13 | 15,13 | 45.618.600 |
25 gen 2024 | 14,59 | 15,46 | 14,52 | 15,36 | 15,36 | 96.168.300 |
24 gen 2024 | 14,16 | 14,18 | 13,85 | 13,93 | 13,93 | 42.219.600 |
23 gen 2024 | 14,14 | 14,47 | 13,93 | 14,00 | 14,00 | 49.961.900 |
22 gen 2024 | 13,96 | 14,08 | 13,54 | 13,62 | 13,62 | 38.029.500 |
19 gen 2024 | 13,83 | 13,83 | 13,41 | 13,66 | 13,66 | 38.757.300 |
18 gen 2024 | 13,06 | 13,87 | 13,01 | 13,82 | 13,82 | 58.528.200 |
17 gen 2024 | 12,96 | 13,21 | 12,87 | 12,93 | 12,93 | 36.991.500 |
16 gen 2024 | 13,08 | 13,20 | 12,78 | 13,19 | 13,19 | 55.891.500 |
12 gen 2024 | 13,93 | 13,98 | 13,19 | 13,21 | 13,21 | 80.445.800 |
11 gen 2024 | 14,48 | 14,63 | 14,24 | 14,59 | 14,59 | 33.047.700 |
10 gen 2024 | 14,34 | 14,41 | 14,20 | 14,35 | 14,35 | 29.831.200 |
09 gen 2024 | 14,51 | 14,63 | 14,36 | 14,38 | 14,38 | 35.790.700 |
08 gen 2024 | 14,03 | 14,67 | 14,02 | 14,58 | 14,58 | 61.134.100 |
05 gen 2024 | 13,05 | 13,67 | 13,01 | 13,60 | 13,60 | 37.511.200 |
04 gen 2024 | 13,01 | 13,25 | 12,95 | 13,09 | 13,09 | 29.105.800 |
03 gen 2024 | 13,15 | 13,17 | 12,89 | 12,95 | 12,95 | 41.757.700 |
02 gen 2024 | 13,65 | 13,72 | 13,39 | 13,44 | 13,44 | 34.607.500 |
29 dic 2023 | 13,95 | 13,97 | 13,69 | 13,74 | 13,74 | 24.242.000 |
28 dic 2023 | 13,92 | 14,04 | 13,82 | 13,98 | 13,98 | 17.093.400 |
27 dic 2023 | 14,10 | 14,18 | 13,91 | 13,99 | 13,99 | 23.428.500 |
26 dic 2023 | 14,25 | 14,26 | 14,04 | 14,11 | 14,11 | 22.157.900 |
22 dic 2023 | 14,38 | 14,40 | 14,21 | 14,31 | 14,31 | 25.169.900 |
21 dic 2023 | 14,21 | 14,43 | 14,20 | 14,35 | 14,35 | 30.372.600 |
20 dic 2023 | 14,20 | 14,39 | 13,95 | 13,98 | 13,98 | 26.557.500 |
19 dic 2023 | 14,38 | 14,45 | 14,28 | 14,30 | 14,30 | 22.574.300 |
18 dic 2023 | 14,43 | 14,43 | 14,06 | 14,24 | 14,24 | 28.471.700 |
15 dic 2023 | 14,63 | 14,67 | 14,41 | 14,49 | 14,49 | 34.725.700 |
14 dic 2023 | 14,30 | 14,65 | 14,27 | 14,59 | 14,59 | 42.803.900 |
13 dic 2023 | 13,88 | 14,15 | 13,64 | 14,09 | 14,09 | 39.046.300 |
12 dic 2023 | 13,81 | 14,18 | 13,80 | 14,04 | 14,04 | 34.298.800 |
11 dic 2023 | 13,76 | 13,79 | 13,61 | 13,72 | 13,72 | 28.383.700 |
08 dic 2023 | 13,87 | 13,98 | 13,71 | 13,76 | 13,76 | 30.175.300 |
07 dic 2023 | 13,69 | 14,15 | 13,68 | 13,91 | 13,91 | 49.511.700 |
06 dic 2023 | 13,36 | 13,74 | 13,34 | 13,48 | 13,48 | 51.354.300 |
05 dic 2023 | 13,22 | 13,29 | 13,01 | 13,13 | 13,13 | 40.142.400 |
04 dic 2023 | 13,03 | 13,49 | 12,93 | 13,35 | 13,35 | 50.756.400 |
01 dic 2023 | 12,46 | 13,06 | 12,44 | 13,02 | 13,02 | 48.841.500 |
30 nov 2023 | 12,33 | 12,47 | 12,08 | 12,43 | 12,43 | 34.595.600 |
29 nov 2023 | 12,27 | 12,56 | 12,23 | 12,23 | 12,23 | 31.763.200 |
28 nov 2023 | 12,19 | 12,26 | 11,95 | 12,17 | 12,17 | 33.964.600 |
27 nov 2023 | 12,25 | 12,31 | 12,08 | 12,18 | 12,18 | 27.427.600 |
24 nov 2023 | 12,39 | 12,48 | 12,25 | 12,31 | 12,31 | 14.803.800 |
22 nov 2023 | 12,37 | 12,77 | 12,17 | 12,31 | 12,31 | 40.937.600 |
21 nov 2023 | 12,30 | 12,33 | 12,05 | 12,13 | 12,13 | 24.497.700 |
20 nov 2023 | 12,23 | 12,45 | 12,17 | 12,40 | 12,40 | 23.878.800 |
17 nov 2023 | 12,27 | 12,31 | 12,14 | 12,29 | 12,29 | 25.699.200 |
16 nov 2023 | 12,42 | 12,60 | 12,16 | 12,19 | 12,19 | 34.506.600 |
15 nov 2023 | 12,35 | 12,72 | 12,35 | 12,42 | 12,42 | 37.557.800 |
14 nov 2023 | 12,15 | 12,30 | 12,04 | 12,25 | 12,25 | 35.529.800 |
13 nov 2023 | 11,70 | 11,89 | 11,62 | 11,78 | 11,78 | 20.147.700 |
10 nov 2023 | 11,67 | 11,85 | 11,51 | 11,80 | 11,80 | 31.056.200 |
09 nov 2023 | 12,16 | 12,24 | 11,67 | 11,75 | 11,75 | 37.774.500 |
08 nov 2023 | 11,86 | 12,27 | 11,85 | 12,01 | 12,01 | 40.867.800 |
07 nov 2023 | 11,72 | 11,84 | 11,61 | 11,75 | 11,75 | 27.819.600 |
06 nov 2023 | 12,06 | 12,10 | 11,54 | 11,66 | 11,66 | 33.159.500 |
03 nov 2023 | 11,63 | 12,08 | 11,62 | 11,98 | 11,98 | 52.897.300 |
02 nov 2023 | 11,35 | 11,47 | 11,28 | 11,40 | 11,40 | 29.763.600 |
01 nov 2023 | 11,11 | 11,22 | 10,98 | 11,14 | 11,14 | 30.449.500 |
31 ott 2023 | 11,11 | 11,16 | 10,86 | 11,15 | 11,15 | 42.086.200 |
30 ott 2023 | 11,01 | 11,24 | 11,00 | 11,18 | 11,18 | 38.208.500 |
27 ott 2023 | 11,18 | 11,23 | 10,88 | 10,92 | 10,92 | 39.890.700 |
26 ott 2023 | 11,05 | 11,25 | 10,97 | 11,15 | 11,15 | 40.009.500 |
25 ott 2023 | 11,12 | 11,24 | 11,04 | 11,04 | 11,04 | 40.461.800 |
24 ott 2023 | 11,36 | 11,43 | 11,09 | 11,21 | 11,21 | 39.302.800 |
*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...