Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 11,92 | 12,46 | 11,87 | 11,98 | 11,98 | 881.000 |
29 apr 2024 | 11,50 | 12,15 | 11,40 | 12,10 | 12,10 | 672.300 |
26 apr 2024 | 11,37 | 11,83 | 11,28 | 11,47 | 11,47 | 936.300 |
25 apr 2024 | 11,13 | 11,36 | 10,82 | 11,30 | 11,30 | 682.300 |
24 apr 2024 | 10,72 | 11,17 | 10,72 | 11,14 | 11,14 | 820.300 |
23 apr 2024 | 10,60 | 10,89 | 10,51 | 10,56 | 10,56 | 634.200 |
22 apr 2024 | 10,44 | 10,75 | 10,19 | 10,59 | 10,59 | 914.200 |
19 apr 2024 | 10,81 | 10,86 | 10,27 | 10,36 | 10,36 | 1.158.800 |
18 apr 2024 | 11,11 | 11,19 | 10,73 | 10,82 | 10,82 | 920.300 |
17 apr 2024 | 11,50 | 11,62 | 11,14 | 11,15 | 11,15 | 807.400 |
16 apr 2024 | 11,50 | 11,77 | 11,21 | 11,59 | 11,59 | 828.000 |
15 apr 2024 | 11,66 | 11,74 | 11,25 | 11,55 | 11,55 | 1.191.900 |
12 apr 2024 | 11,65 | 11,90 | 11,32 | 11,70 | 11,70 | 843.900 |
11 apr 2024 | 11,67 | 12,32 | 11,55 | 11,83 | 11,83 | 1.118.100 |
10 apr 2024 | 11,40 | 12,74 | 11,32 | 11,53 | 11,53 | 2.237.300 |
09 apr 2024 | 11,78 | 12,07 | 11,55 | 11,78 | 11,78 | 1.383.400 |
08 apr 2024 | 11,50 | 11,72 | 11,38 | 11,63 | 11,63 | 696.600 |
05 apr 2024 | 11,53 | 11,62 | 11,29 | 11,34 | 11,34 | 674.200 |
04 apr 2024 | 11,80 | 12,05 | 11,43 | 11,51 | 11,51 | 863.300 |
03 apr 2024 | 11,70 | 11,95 | 11,53 | 11,60 | 11,60 | 762.500 |
02 apr 2024 | 12,27 | 12,27 | 11,78 | 11,89 | 11,89 | 968.800 |
01 apr 2024 | 12,40 | 12,64 | 12,14 | 12,35 | 12,35 | 802.500 |
28 mar 2024 | 12,36 | 12,41 | 11,99 | 12,40 | 12,40 | 997.600 |
27 mar 2024 | 11,21 | 12,59 | 11,20 | 12,46 | 12,46 | 1.951.900 |
26 mar 2024 | 11,12 | 12,07 | 11,04 | 11,17 | 11,17 | 1.934.700 |
25 mar 2024 | 11,67 | 13,17 | 10,54 | 11,37 | 11,37 | 8.393.000 |
22 mar 2024 | 14,80 | 14,81 | 14,52 | 14,66 | 14,66 | 1.064.000 |
21 mar 2024 | 15,33 | 15,45 | 14,87 | 14,87 | 14,87 | 1.100.800 |
20 mar 2024 | 14,39 | 15,20 | 14,24 | 14,98 | 14,98 | 777.600 |
19 mar 2024 | 14,32 | 14,62 | 13,87 | 14,36 | 14,36 | 998.100 |
18 mar 2024 | 14,43 | 14,58 | 14,17 | 14,52 | 14,52 | 1.714.800 |
15 mar 2024 | 14,30 | 14,51 | 14,15 | 14,22 | 14,22 | 1.021.400 |
14 mar 2024 | 15,27 | 15,27 | 14,32 | 14,50 | 14,50 | 1.057.700 |
13 mar 2024 | 15,50 | 15,82 | 15,07 | 15,14 | 15,14 | 600.900 |
12 mar 2024 | 16,40 | 16,45 | 15,17 | 15,69 | 15,69 | 1.051.600 |
11 mar 2024 | 16,20 | 16,60 | 16,00 | 16,22 | 16,22 | 665.800 |
08 mar 2024 | 17,53 | 17,61 | 16,24 | 16,25 | 16,25 | 884.300 |
07 mar 2024 | 16,88 | 17,38 | 16,54 | 17,21 | 17,21 | 888.500 |
06 mar 2024 | 16,95 | 17,03 | 16,29 | 16,75 | 16,75 | 706.500 |
05 mar 2024 | 16,40 | 16,88 | 16,19 | 16,58 | 16,58 | 734.500 |
04 mar 2024 | 17,74 | 17,83 | 16,60 | 16,73 | 16,73 | 1.049.500 |
01 mar 2024 | 16,54 | 18,63 | 16,29 | 17,66 | 17,66 | 1.985.600 |
29 feb 2024 | 16,29 | 16,65 | 16,08 | 16,27 | 16,27 | 1.519.200 |
28 feb 2024 | 16,28 | 16,48 | 15,90 | 15,93 | 15,93 | 608.000 |
27 feb 2024 | 16,43 | 16,74 | 16,02 | 16,54 | 16,54 | 762.300 |
26 feb 2024 | 15,85 | 16,45 | 15,81 | 16,18 | 16,18 | 677.400 |
23 feb 2024 | 16,07 | 16,32 | 15,83 | 15,86 | 15,86 | 847.000 |
22 feb 2024 | 17,37 | 17,54 | 15,94 | 16,10 | 16,10 | 2.296.800 |
21 feb 2024 | 18,00 | 18,41 | 16,99 | 17,10 | 17,10 | 1.852.000 |
20 feb 2024 | 17,50 | 17,77 | 16,58 | 16,95 | 16,95 | 1.211.900 |
16 feb 2024 | 18,14 | 18,54 | 17,55 | 17,69 | 17,69 | 1.099.100 |
15 feb 2024 | 18,95 | 19,06 | 17,82 | 18,15 | 18,15 | 1.384.900 |
14 feb 2024 | 17,50 | 18,80 | 17,40 | 18,78 | 18,78 | 1.575.100 |
13 feb 2024 | 16,90 | 17,63 | 16,65 | 17,02 | 17,02 | 1.432.900 |
12 feb 2024 | 17,40 | 18,33 | 17,39 | 18,11 | 18,11 | 1.659.000 |
09 feb 2024 | 16,97 | 17,49 | 16,78 | 17,21 | 17,21 | 1.693.600 |
08 feb 2024 | 15,40 | 17,28 | 15,27 | 16,83 | 16,83 | 2.201.100 |
07 feb 2024 | 15,13 | 15,65 | 14,77 | 15,36 | 15,36 | 1.235.600 |
06 feb 2024 | 14,86 | 15,05 | 14,56 | 15,04 | 15,04 | 866.700 |
05 feb 2024 | 15,06 | 15,21 | 14,54 | 14,70 | 14,70 | 1.010.300 |
02 feb 2024 | 14,93 | 15,44 | 14,78 | 15,06 | 15,06 | 1.142.100 |
01 feb 2024 | 15,10 | 15,15 | 14,63 | 15,10 | 15,10 | 1.468.400 |
31 gen 2024 | 15,60 | 15,70 | 14,85 | 14,85 | 14,85 | 1.920.000 |
30 gen 2024 | 16,00 | 16,05 | 15,23 | 15,80 | 15,80 | 1.508.700 |
29 gen 2024 | 15,83 | 16,22 | 15,53 | 16,19 | 16,19 | 1.112.700 |
26 gen 2024 | 16,34 | 16,44 | 15,62 | 15,76 | 15,76 | 1.623.300 |
25 gen 2024 | 17,25 | 17,40 | 16,06 | 16,35 | 16,35 | 1.755.000 |
24 gen 2024 | 17,11 | 17,80 | 16,38 | 16,93 | 16,93 | 3.159.200 |
23 gen 2024 | 16,64 | 17,38 | 16,31 | 16,75 | 16,75 | 1.692.300 |
22 gen 2024 | 16,79 | 17,29 | 16,21 | 16,39 | 16,39 | 2.056.200 |
19 gen 2024 | 17,14 | 17,16 | 16,59 | 16,60 | 16,60 | 2.976.100 |
18 gen 2024 | 17,70 | 17,94 | 16,97 | 17,12 | 17,12 | 1.411.600 |
17 gen 2024 | 16,98 | 17,39 | 16,71 | 17,14 | 17,14 | 1.348.100 |
16 gen 2024 | 17,30 | 18,32 | 17,05 | 17,29 | 17,29 | 1.855.500 |
12 gen 2024 | 18,19 | 18,60 | 17,28 | 17,47 | 17,47 | 2.523.700 |
11 gen 2024 | 18,74 | 19,25 | 17,60 | 18,23 | 18,23 | 3.966.600 |
10 gen 2024 | 18,77 | 20,29 | 18,27 | 18,59 | 18,59 | 9.469.500 |
09 gen 2024 | 21,84 | 23,09 | 21,15 | 22,35 | 22,35 | 3.951.000 |
08 gen 2024 | 22,70 | 23,00 | 21,47 | 22,01 | 22,01 | 2.091.200 |
05 gen 2024 | 22,36 | 23,07 | 22,19 | 22,49 | 22,49 | 929.500 |
04 gen 2024 | 22,69 | 23,45 | 22,22 | 22,57 | 22,57 | 1.101.300 |
03 gen 2024 | 24,20 | 24,20 | 22,54 | 23,07 | 23,07 | 2.504.800 |
02 gen 2024 | 26,30 | 26,30 | 24,60 | 24,95 | 24,95 | 1.264.000 |
29 dic 2023 | 27,91 | 27,91 | 25,94 | 26,53 | 26,53 | 1.234.300 |
28 dic 2023 | 28,90 | 28,95 | 27,73 | 27,88 | 27,88 | 617.500 |
27 dic 2023 | 29,72 | 30,00 | 28,40 | 28,90 | 28,90 | 607.100 |
26 dic 2023 | 28,27 | 29,46 | 27,86 | 29,31 | 29,31 | 607.200 |
22 dic 2023 | 28,70 | 28,70 | 27,75 | 28,20 | 28,20 | 448.200 |
21 dic 2023 | 28,50 | 29,10 | 27,46 | 28,33 | 28,33 | 698.600 |
20 dic 2023 | 28,13 | 29,36 | 27,12 | 27,28 | 27,28 | 1.105.500 |
19 dic 2023 | 28,16 | 29,09 | 27,88 | 28,33 | 28,33 | 711.500 |
18 dic 2023 | 27,64 | 28,91 | 27,45 | 27,93 | 27,93 | 1.079.900 |
15 dic 2023 | 30,05 | 30,11 | 27,45 | 27,64 | 27,64 | 1.635.600 |
14 dic 2023 | 28,90 | 30,50 | 28,10 | 29,89 | 29,89 | 2.196.600 |
13 dic 2023 | 25,28 | 27,30 | 24,89 | 26,87 | 26,87 | 887.100 |
12 dic 2023 | 25,76 | 25,76 | 24,51 | 25,24 | 25,24 | 732.700 |
11 dic 2023 | 25,62 | 26,58 | 25,10 | 25,76 | 25,76 | 1.069.000 |
08 dic 2023 | 24,73 | 26,02 | 24,60 | 25,89 | 25,89 | 793.200 |
07 dic 2023 | 24,36 | 24,76 | 23,85 | 24,72 | 24,72 | 521.900 |
06 dic 2023 | 25,38 | 25,94 | 24,18 | 24,23 | 24,23 | 750.000 |
*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...