Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 15,60 | 15,97 | 15,60 | 15,85 | 15,85 | 3.452.415 |
27 mar 2024 | 15,39 | 15,68 | 15,35 | 15,59 | 15,59 | 3.034.095 |
26 mar 2024 | 15,24 | 15,41 | 15,24 | 15,35 | 15,35 | 3.475.180 |
25 mar 2024 | 15,31 | 15,39 | 15,11 | 15,22 | 15,22 | 2.812.237 |
22 mar 2024 | 15,44 | 15,54 | 15,30 | 15,34 | 15,34 | 3.157.499 |
21 mar 2024 | 15,44 | 15,48 | 15,30 | 15,48 | 15,48 | 3.496.444 |
20 mar 2024 | 15,41 | 15,44 | 15,16 | 15,25 | 15,25 | 3.183.476 |
19 mar 2024 | 15,35 | 15,56 | 15,35 | 15,43 | 15,43 | 3.370.436 |
18 mar 2024 | 15,24 | 15,35 | 15,16 | 15,27 | 15,27 | 2.403.674 |
15 mar 2024 | 15,05 | 15,31 | 15,00 | 15,19 | 15,19 | 33.426.245 |
14 mar 2024 | 15,07 | 15,21 | 14,90 | 15,06 | 15,06 | 3.641.056 |
13 mar 2024 | 15,10 | 15,28 | 15,02 | 15,02 | 15,02 | 3.244.318 |
12 mar 2024 | 14,93 | 15,23 | 14,85 | 15,10 | 15,10 | 4.674.143 |
11 mar 2024 | 14,80 | 14,95 | 14,73 | 14,81 | 14,81 | 4.050.657 |
08 mar 2024 | 15,05 | 15,17 | 14,85 | 14,85 | 14,85 | 3.595.531 |
07 mar 2024 | 14,94 | 15,09 | 14,88 | 14,97 | 14,97 | 3.723.300 |
06 mar 2024 | 14,86 | 15,09 | 14,86 | 14,95 | 14,95 | 3.572.673 |
05 mar 2024 | 14,96 | 15,01 | 14,80 | 14,85 | 14,85 | 2.682.496 |
04 mar 2024 | 15,06 | 15,13 | 14,85 | 14,97 | 14,97 | 1.907.653 |
01 mar 2024 | 14,90 | 15,15 | 14,90 | 15,00 | 15,00 | 2.455.612 |
29 feb 2024 | 14,79 | 14,97 | 14,72 | 14,85 | 14,85 | 3.183.595 |
28 feb 2024 | 14,73 | 14,92 | 14,65 | 14,76 | 14,76 | 2.263.279 |
27 feb 2024 | 14,61 | 14,86 | 14,57 | 14,72 | 14,72 | 2.872.431 |
26 feb 2024 | 14,75 | 14,77 | 14,52 | 14,64 | 14,64 | 2.162.518 |
23 feb 2024 | 14,72 | 14,83 | 14,68 | 14,75 | 14,75 | 2.166.678 |
22 feb 2024 | 14,61 | 14,83 | 14,52 | 14,64 | 14,64 | 2.566.560 |
21 feb 2024 | 14,55 | 14,66 | 14,48 | 14,51 | 14,51 | 2.305.901 |
20 feb 2024 | 14,81 | 14,81 | 14,44 | 14,53 | 14,53 | 3.720.712 |
19 feb 2024 | 14,99 | 15,13 | 14,81 | 14,82 | 14,82 | 3.300.870 |
16 feb 2024 | 14,75 | 15,03 | 14,61 | 14,98 | 14,98 | 4.779.644 |
15 feb 2024 | 14,37 | 14,85 | 14,32 | 14,59 | 14,59 | 4.147.998 |
14 feb 2024 | 13,90 | 14,44 | 13,90 | 14,32 | 14,32 | 8.263.915 |
13 feb 2024 | 13,54 | 13,66 | 13,37 | 13,44 | 13,44 | 3.216.650 |
12 feb 2024 | 13,12 | 13,53 | 13,12 | 13,48 | 13,48 | 3.004.411 |
09 feb 2024 | 13,10 | 13,13 | 13,02 | 13,08 | 13,08 | 1.471.357 |
08 feb 2024 | 13,06 | 13,19 | 12,98 | 13,07 | 13,07 | 1.769.665 |
07 feb 2024 | 13,35 | 13,40 | 13,01 | 13,05 | 13,05 | 2.148.159 |
06 feb 2024 | 13,28 | 13,40 | 13,27 | 13,35 | 13,35 | 2.006.254 |
05 feb 2024 | 13,43 | 13,46 | 13,19 | 13,23 | 13,23 | 1.692.797 |
02 feb 2024 | 13,25 | 13,42 | 13,19 | 13,31 | 13,31 | 2.201.536 |
01 feb 2024 | 13,36 | 13,44 | 13,13 | 13,15 | 13,15 | 3.995.988 |
31 gen 2024 | 13,74 | 13,83 | 13,66 | 13,66 | 13,66 | 2.329.354 |
30 gen 2024 | 13,80 | 13,80 | 13,62 | 13,73 | 13,73 | 2.070.891 |
29 gen 2024 | 13,94 | 13,95 | 13,74 | 13,74 | 13,74 | 1.658.834 |
26 gen 2024 | 13,68 | 14,06 | 13,68 | 13,90 | 13,90 | 4.171.418 |
25 gen 2024 | 13,58 | 13,73 | 13,53 | 13,69 | 13,69 | 2.676.602 |
24 gen 2024 | 13,55 | 13,61 | 13,43 | 13,60 | 13,60 | 2.587.666 |
23 gen 2024 | 13,44 | 13,53 | 13,28 | 13,44 | 13,44 | 2.572.200 |
22 gen 2024 | 13,41 | 13,50 | 13,29 | 13,40 | 13,40 | 2.820.723 |
19 gen 2024 | 13,36 | 13,39 | 13,20 | 13,20 | 13,20 | 1.499.833 |
18 gen 2024 | 13,03 | 13,28 | 13,01 | 13,27 | 13,27 | 2.223.668 |
17 gen 2024 | 12,99 | 13,10 | 12,85 | 13,10 | 13,10 | 2.858.253 |
16 gen 2024 | 13,25 | 13,32 | 13,14 | 13,20 | 13,20 | 3.018.298 |
15 gen 2024 | 13,57 | 13,64 | 13,49 | 13,55 | 13,55 | 2.650.763 |
12 gen 2024 | 13,38 | 13,52 | 13,35 | 13,40 | 13,40 | 2.607.303 |
11 gen 2024 | 13,41 | 13,52 | 13,31 | 13,31 | 13,31 | 2.962.009 |
10 gen 2024 | 13,39 | 13,39 | 13,14 | 13,28 | 13,28 | 3.605.721 |
09 gen 2024 | 13,61 | 13,61 | 13,46 | 13,48 | 13,48 | 2.549.057 |
08 gen 2024 | 13,70 | 13,72 | 13,58 | 13,68 | 13,68 | 1.825.901 |
05 gen 2024 | 13,58 | 13,77 | 13,48 | 13,68 | 13,68 | 2.158.810 |
04 gen 2024 | 13,62 | 13,69 | 13,49 | 13,68 | 13,68 | 2.406.845 |
03 gen 2024 | 13,84 | 13,85 | 13,59 | 13,63 | 13,63 | 2.727.418 |
02 gen 2024 | 13,65 | 13,89 | 13,65 | 13,86 | 13,86 | 2.883.478 |
29 dic 2023 | 13,54 | 13,63 | 13,52 | 13,59 | 13,59 | 1.953.880 |
28 dic 2023 | 13,65 | 13,69 | 13,53 | 13,57 | 13,57 | 1.402.266 |
27 dic 2023 | 13,50 | 13,68 | 13,44 | 13,65 | 13,65 | 2.301.987 |
22 dic 2023 | 13,43 | 13,52 | 13,40 | 13,45 | 13,45 | 1.213.662 |
21 dic 2023 | 13,51 | 13,56 | 13,39 | 13,44 | 13,44 | 2.238.008 |
20 dic 2023 | 13,55 | 13,68 | 13,47 | 13,58 | 13,58 | 2.367.323 |
19 dic 2023 | 13,60 | 13,71 | 13,49 | 13,49 | 13,49 | 2.937.148 |
18 dic 2023 | 13,52 | 13,70 | 13,50 | 13,61 | 13,61 | 2.127.694 |
15 dic 2023 | 13,71 | 13,82 | 13,48 | 13,61 | 13,61 | 5.718.428 |
14 dic 2023 | 13,19 | 13,73 | 13,16 | 13,61 | 13,61 | 6.158.438 |
13 dic 2023 | 13,13 | 13,18 | 13,06 | 13,10 | 13,10 | 2.184.826 |
12 dic 2023 | 13,05 | 13,18 | 13,05 | 13,11 | 13,11 | 1.510.147 |
11 dic 2023 | 13,18 | 13,23 | 13,03 | 13,13 | 13,13 | 2.199.553 |
08 dic 2023 | 12,98 | 13,13 | 12,97 | 13,13 | 13,13 | 3.542.814 |
07 dic 2023 | 12,81 | 12,98 | 12,78 | 12,94 | 12,94 | 3.874.933 |
06 dic 2023 | 12,75 | 12,91 | 12,69 | 12,81 | 12,81 | 4.150.771 |
05 dic 2023 | 12,39 | 12,69 | 12,35 | 12,68 | 12,68 | 3.984.926 |
04 dic 2023 | 12,40 | 12,47 | 12,27 | 12,36 | 12,36 | 3.003.577 |
01 dic 2023 | 12,33 | 12,40 | 12,26 | 12,37 | 12,37 | 2.161.419 |
30 nov 2023 | 12,40 | 12,56 | 12,19 | 12,31 | 12,31 | 11.575.633 |
29 nov 2023 | 12,45 | 12,59 | 12,43 | 12,52 | 12,52 | 2.172.605 |
28 nov 2023 | 12,34 | 12,49 | 12,31 | 12,44 | 12,44 | 1.873.847 |
27 nov 2023 | 12,55 | 12,63 | 12,51 | 12,55 | 12,55 | 2.033.002 |
24 nov 2023 | 12,43 | 12,56 | 12,43 | 12,56 | 12,56 | 1.842.585 |
23 nov 2023 | 12,30 | 12,40 | 12,18 | 12,38 | 12,38 | 2.155.575 |
22 nov 2023 | 12,45 | 12,60 | 12,38 | 12,44 | 12,44 | 2.678.702 |
21 nov 2023 | 12,69 | 12,77 | 12,60 | 12,60 | 12,60 | 1.792.242 |
20 nov 2023 | 12,75 | 12,82 | 12,71 | 12,76 | 12,76 | 2.165.470 |
17 nov 2023 | 12,60 | 12,71 | 12,59 | 12,69 | 12,69 | 2.963.943 |
16 nov 2023 | 12,66 | 12,71 | 12,55 | 12,57 | 12,57 | 2.792.992 |
15 nov 2023 | 12,59 | 12,66 | 12,49 | 12,65 | 12,65 | 4.509.996 |
14 nov 2023 | 12,39 | 12,56 | 12,34 | 12,56 | 12,56 | 3.735.173 |
13 nov 2023 | 12,15 | 12,41 | 12,15 | 12,39 | 12,39 | 6.052.498 |
10 nov 2023 | 12,14 | 12,20 | 12,07 | 12,09 | 12,09 | 3.626.752 |
09 nov 2023 | 11,98 | 12,25 | 11,94 | 12,20 | 12,20 | 7.145.664 |
08 nov 2023 | 12,36 | 12,41 | 11,82 | 11,94 | 11,94 | 18.554.119 |
07 nov 2023 | 13,00 | 13,23 | 12,99 | 13,15 | 13,15 | 2.510.081 |
*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...