Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 21,05 | 21,50 | 19,25 | 21,00 | 21,00 | 2.366.056 |
10 mag 2024 | 24,25 | 25,13 | 20,10 | 21,00 | 21,00 | 6.183.038 |
09 mag 2024 | 19,75 | 24,00 | 18,17 | 23,50 | 23,50 | 3.158.937 |
08 mag 2024 | 21,25 | 21,08 | 18,94 | 19,50 | 19,50 | 1.883.121 |
07 mag 2024 | 18,50 | 23,50 | 18,50 | 21,25 | 21,25 | 10.311.990 |
03 mag 2024 | 16,25 | 18,30 | 15,06 | 17,75 | 17,75 | 7.404.983 |
02 mag 2024 | 14,00 | 14,00 | 13,60 | 13,75 | 13,75 | 201.963 |
01 mag 2024 | 13,75 | 14,10 | 13,60 | 14,00 | 14,00 | 659.855 |
30 apr 2024 | 14,00 | 14,35 | 13,50 | 13,75 | 13,75 | 492.464 |
29 apr 2024 | 14,50 | 14,50 | 14,08 | 14,00 | 14,00 | 975.246 |
26 apr 2024 | 14,00 | 15,38 | 13,87 | 14,50 | 14,50 | 1.310.616 |
25 apr 2024 | 16,00 | 16,20 | 13,82 | 14,00 | 14,00 | 2.201.112 |
24 apr 2024 | 14,75 | 17,63 | 14,66 | 15,50 | 15,50 | 12.615.904 |
23 apr 2024 | 12,50 | 12,80 | 12,00 | 12,25 | 12,25 | 553.192 |
22 apr 2024 | 13,00 | 13,98 | 12,37 | 12,50 | 12,50 | 1.029.292 |
19 apr 2024 | 11,75 | 12,25 | 11,26 | 12,00 | 12,00 | 1.308.627 |
18 apr 2024 | 12,25 | 12,32 | 11,50 | 11,75 | 11,75 | 1.522.859 |
17 apr 2024 | 12,50 | 12,74 | 12,07 | 12,25 | 12,25 | 215.536 |
16 apr 2024 | 12,50 | 12,60 | 12,16 | 12,50 | 12,50 | 101.947 |
15 apr 2024 | 12,50 | 12,90 | 12,00 | 12,75 | 12,75 | 1.004.509 |
12 apr 2024 | 13,75 | 13,95 | 12,10 | 12,50 | 12,50 | 2.494.419 |
11 apr 2024 | 14,00 | 14,40 | 13,50 | 13,75 | 13,75 | 814.058 |
10 apr 2024 | 15,75 | 16,74 | 13,65 | 14,00 | 14,00 | 2.671.888 |
09 apr 2024 | 13,50 | 16,00 | 13,00 | 15,75 | 15,75 | 2.802.008 |
08 apr 2024 | 12,50 | 13,70 | 12,47 | 13,50 | 13,50 | 1.219.630 |
05 apr 2024 | 12,25 | 12,47 | 12,00 | 12,25 | 12,25 | 997.683 |
04 apr 2024 | 12,25 | 12,34 | 11,80 | 12,25 | 12,25 | 2.038.944 |
03 apr 2024 | 12,50 | 12,50 | 11,50 | 12,30 | 12,30 | 1.360.081 |
02 apr 2024 | 12,50 | 12,94 | 12,07 | 12,60 | 12,60 | 520.682 |
28 mar 2024 | 12,25 | 13,50 | 12,00 | 12,50 | 12,50 | 1.224.973 |
27 mar 2024 | 12,75 | 12,65 | 12,00 | 12,25 | 12,25 | 778.428 |
26 mar 2024 | 13,00 | 13,35 | 12,50 | 12,75 | 12,75 | 619.981 |
25 mar 2024 | 14,00 | 14,18 | 12,77 | 13,00 | 13,00 | 687.045 |
22 mar 2024 | 13,25 | 14,25 | 13,22 | 14,00 | 14,00 | 1.651.078 |
21 mar 2024 | 13,25 | 13,40 | 13,00 | 13,25 | 13,25 | 1.166.449 |
20 mar 2024 | 13,25 | 13,85 | 13,13 | 13,25 | 13,25 | 1.233.868 |
19 mar 2024 | 14,25 | 14,00 | 13,10 | 13,25 | 13,25 | 1.299.483 |
18 mar 2024 | 14,75 | 14,51 | 14,00 | 14,25 | 14,25 | 283.382 |
15 mar 2024 | 14,75 | 14,88 | 14,50 | 14,75 | 14,75 | 623.938 |
14 mar 2024 | 15,00 | 15,25 | 14,65 | 14,75 | 14,75 | 290.556 |
13 mar 2024 | 15,00 | 15,49 | 14,68 | 15,00 | 15,00 | 1.234.125 |
12 mar 2024 | 14,75 | 15,49 | 14,75 | 15,00 | 15,00 | 486.795 |
11 mar 2024 | 15,25 | 15,49 | 14,67 | 14,75 | 14,75 | 614.975 |
08 mar 2024 | 15,25 | 15,49 | 15,20 | 15,25 | 15,25 | 459.866 |
07 mar 2024 | 16,00 | 16,00 | 15,20 | 15,25 | 15,25 | 438.066 |
06 mar 2024 | 15,25 | 16,20 | 15,25 | 16,00 | 16,00 | 934.276 |
05 mar 2024 | 15,50 | 16,00 | 15,21 | 15,25 | 15,25 | 1.489.482 |
04 mar 2024 | 16,00 | 15,90 | 15,20 | 15,50 | 15,50 | 814.046 |
01 mar 2024 | 16,00 | 16,49 | 15,57 | 16,00 | 16,00 | 1.564.834 |
29 feb 2024 | 16,00 | 16,27 | 15,51 | 15,90 | 15,90 | 1.966.283 |
28 feb 2024 | 16,50 | 16,99 | 16,00 | 16,25 | 16,25 | 669.739 |
27 feb 2024 | 16,75 | 16,80 | 16,17 | 16,50 | 16,50 | 652.986 |
26 feb 2024 | 17,25 | 17,42 | 16,50 | 16,75 | 16,75 | 863.623 |
23 feb 2024 | 17,25 | 18,24 | 17,00 | 17,25 | 17,25 | 1.072.432 |
22 feb 2024 | 18,00 | 17,87 | 16,81 | 17,25 | 17,25 | 1.103.768 |
21 feb 2024 | 18,00 | 19,10 | 17,50 | 18,00 | 18,00 | 1.146.280 |
20 feb 2024 | 17,25 | 18,29 | 17,00 | 18,00 | 18,00 | 1.129.656 |
19 feb 2024 | 18,75 | 18,51 | 17,33 | 17,25 | 17,25 | 1.255.331 |
16 feb 2024 | 18,25 | 19,00 | 17,38 | 18,75 | 18,75 | 932.116 |
15 feb 2024 | 18,75 | 19,37 | 18,00 | 18,25 | 18,25 | 892.897 |
14 feb 2024 | 18,50 | 19,75 | 18,17 | 18,75 | 18,75 | 1.829.455 |
13 feb 2024 | 18,50 | 20,00 | 17,61 | 18,50 | 18,50 | 3.399.055 |
12 feb 2024 | 16,35 | 20,00 | 16,20 | 18,50 | 18,50 | 6.098.780 |
09 feb 2024 | 15,25 | 16,92 | 15,00 | 16,35 | 16,35 | 2.804.404 |
08 feb 2024 | 16,00 | 16,17 | 15,00 | 15,25 | 15,25 | 827.018 |
07 feb 2024 | 16,00 | 16,50 | 15,50 | 16,20 | 16,20 | 1.619.386 |
06 feb 2024 | 16,00 | 16,35 | 15,70 | 16,00 | 16,00 | 618.432 |
05 feb 2024 | 17,00 | 16,92 | 15,56 | 15,80 | 15,80 | 978.393 |
02 feb 2024 | 17,00 | 18,00 | 16,00 | 17,00 | 17,00 | 1.961.349 |
01 feb 2024 | 16,00 | 18,17 | 15,80 | 17,00 | 17,00 | 2.155.576 |
31 gen 2024 | 16,25 | 16,20 | 15,50 | 16,00 | 16,00 | 592.402 |
30 gen 2024 | 16,25 | 17,34 | 15,66 | 16,25 | 16,25 | 2.556.056 |
29 gen 2024 | 17,50 | 17,56 | 15,75 | 16,25 | 16,25 | 2.247.200 |
26 gen 2024 | 17,25 | 18,30 | 16,00 | 17,50 | 17,50 | 1.498.123 |
25 gen 2024 | 16,00 | 17,99 | 15,62 | 17,25 | 17,25 | 1.826.128 |
24 gen 2024 | 16,75 | 18,40 | 16,16 | 16,25 | 16,25 | 1.952.277 |
23 gen 2024 | 17,75 | 18,47 | 16,65 | 16,75 | 16,75 | 1.689.552 |
22 gen 2024 | 19,50 | 19,88 | 17,50 | 17,75 | 17,75 | 1.726.426 |
19 gen 2024 | 19,25 | 20,00 | 18,62 | 19,50 | 19,50 | 2.261.488 |
18 gen 2024 | 18,50 | 20,16 | 17,56 | 19,25 | 19,25 | 3.094.195 |
17 gen 2024 | 18,50 | 19,00 | 17,16 | 18,50 | 18,50 | 2.704.908 |
16 gen 2024 | 21,00 | 21,10 | 18,50 | 19,00 | 19,00 | 2.771.707 |
15 gen 2024 | 18,42 | 22,34 | 17,51 | 21,00 | 21,00 | 7.523.627 |
12 gen 2024 | 19,75 | 21,50 | 16,75 | 18,00 | 18,00 | 12.742.280 |
11 gen 2024 | 23,75 | 23,42 | 19,13 | 19,50 | 19,50 | 7.989.721 |
10 gen 2024 | 24,00 | 26,15 | 23,01 | 24,00 | 24,00 | 6.608.816 |
09 gen 2024 | 23,50 | 26,30 | 24,17 | 25,00 | 25,00 | 11.493.368 |
08 gen 2024 | 23,75 | 26,00 | 21,17 | 23,50 | 23,50 | 15.662.866 |
05 gen 2024 | 33,00 | 37,40 | 22,00 | 26,00 | 26,00 | 44.978.055 |
04 gen 2024 | 15,50 | 31,92 | 15,99 | 31,40 | 31,40 | 41.218.079 |
03 gen 2024 | 12,00 | 14,00 | 12,12 | 13,25 | 13,25 | 2.594.044 |
02 gen 2024 | 12,25 | 13,19 | 11,51 | 12,00 | 12,00 | 1.472.465 |
29 dic 2023 | 11,75 | 11,80 | 11,40 | 11,75 | 11,75 | 194.506 |
28 dic 2023 | 11,60 | 11,97 | 10,91 | 11,75 | 11,75 | 855.972 |
27 dic 2023 | 11,25 | 11,84 | 10,91 | 11,60 | 11,60 | 1.394.374 |
22 dic 2023 | 11,25 | 11,32 | 11,00 | 11,25 | 11,25 | 430.906 |
21 dic 2023 | 11,75 | 11,90 | 11,00 | 11,25 | 11,25 | 1.572.033 |
20 dic 2023 | 11,05 | 12,49 | 10,88 | 11,75 | 11,75 | 1.442.822 |
19 dic 2023 | 11,10 | 11,19 | 10,60 | 10,80 | 10,80 | 703.853 |
18 dic 2023 | 11,25 | 11,30 | 10,88 | 11,10 | 11,10 | 478.101 |
*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...