Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 11,19 | 11,50 | 11,13 | 11,35 | 11,35 | 2.567.200 |
27 mar 2024 | 11,06 | 11,21 | 10,84 | 11,19 | 11,19 | 3.339.900 |
26 mar 2024 | 11,12 | 11,24 | 10,85 | 10,92 | 10,92 | 3.857.700 |
25 mar 2024 | 10,92 | 11,12 | 10,83 | 11,02 | 11,02 | 1.936.100 |
22 mar 2024 | 10,85 | 11,10 | 10,82 | 10,87 | 10,87 | 3.232.800 |
21 mar 2024 | 11,08 | 11,11 | 10,77 | 10,79 | 10,79 | 2.756.200 |
20 mar 2024 | 10,89 | 11,23 | 10,84 | 10,99 | 10,99 | 3.547.300 |
19 mar 2024 | 10,77 | 11,06 | 10,73 | 10,95 | 10,95 | 2.383.500 |
18 mar 2024 | 10,77 | 11,10 | 10,66 | 10,82 | 10,82 | 2.514.600 |
15 mar 2024 | 10,44 | 10,89 | 10,36 | 10,74 | 10,74 | 3.881.500 |
14 mar 2024 | 10,64 | 10,74 | 10,38 | 10,49 | 10,49 | 5.353.400 |
13 mar 2024 | 10,80 | 10,94 | 10,65 | 10,71 | 10,71 | 2.723.900 |
12 mar 2024 | 11,15 | 11,17 | 10,77 | 10,83 | 10,83 | 3.856.500 |
11 mar 2024 | 10,83 | 11,29 | 10,80 | 11,19 | 11,19 | 3.221.300 |
08 mar 2024 | 10,79 | 11,15 | 10,73 | 10,87 | 10,87 | 4.320.000 |
07 mar 2024 | 10,80 | 10,94 | 10,65 | 10,75 | 10,75 | 3.373.500 |
06 mar 2024 | 11,00 | 11,05 | 10,52 | 10,68 | 10,68 | 6.392.500 |
05 mar 2024 | 11,09 | 11,11 | 10,72 | 10,98 | 10,98 | 4.240.100 |
04 mar 2024 | 11,47 | 11,53 | 11,10 | 11,28 | 11,28 | 3.780.400 |
01 mar 2024 | 11,47 | 11,53 | 11,20 | 11,44 | 11,44 | 3.687.300 |
29 feb 2024 | 11,43 | 11,70 | 11,18 | 11,45 | 11,45 | 5.645.700 |
28 feb 2024 | 11,75 | 12,76 | 11,16 | 11,23 | 11,23 | 11.651.800 |
27 feb 2024 | 12,90 | 13,35 | 12,77 | 13,18 | 13,18 | 6.961.400 |
26 feb 2024 | 13,08 | 13,36 | 12,66 | 12,72 | 12,72 | 4.344.800 |
23 feb 2024 | 13,10 | 13,36 | 12,99 | 13,11 | 13,11 | 1.709.300 |
22 feb 2024 | 13,28 | 13,34 | 13,00 | 13,10 | 13,10 | 1.612.000 |
21 feb 2024 | 13,19 | 13,32 | 12,93 | 13,27 | 13,27 | 1.538.100 |
20 feb 2024 | 13,36 | 13,56 | 13,23 | 13,28 | 13,28 | 2.000.000 |
16 feb 2024 | 13,82 | 13,97 | 13,49 | 13,57 | 13,57 | 2.665.200 |
15 feb 2024 | 13,48 | 14,08 | 13,47 | 14,02 | 14,02 | 2.449.200 |
14 feb 2024 | 13,27 | 13,50 | 13,17 | 13,41 | 13,41 | 1.743.700 |
13 feb 2024 | 13,33 | 13,47 | 12,88 | 12,98 | 12,98 | 2.515.900 |
12 feb 2024 | 13,31 | 13,90 | 13,24 | 13,77 | 13,77 | 2.228.600 |
09 feb 2024 | 13,00 | 13,38 | 12,86 | 13,28 | 13,28 | 2.181.600 |
08 feb 2024 | 13,42 | 13,46 | 12,96 | 12,96 | 12,96 | 2.143.600 |
07 feb 2024 | 13,84 | 13,86 | 13,40 | 13,41 | 13,41 | 2.168.700 |
06 feb 2024 | 13,15 | 13,83 | 13,15 | 13,78 | 13,78 | 2.088.000 |
05 feb 2024 | 13,60 | 13,67 | 13,14 | 13,20 | 13,20 | 2.087.900 |
02 feb 2024 | 13,78 | 14,00 | 13,68 | 13,71 | 13,71 | 1.599.400 |
01 feb 2024 | 13,73 | 13,96 | 13,41 | 13,94 | 13,94 | 2.632.500 |
31 gen 2024 | 13,53 | 14,30 | 13,35 | 13,72 | 13,72 | 2.441.900 |
30 gen 2024 | 14,18 | 14,29 | 13,82 | 13,84 | 13,84 | 2.518.400 |
29 gen 2024 | 14,23 | 14,48 | 14,02 | 14,35 | 14,35 | 1.836.600 |
26 gen 2024 | 14,42 | 14,65 | 14,15 | 14,20 | 14,20 | 1.842.500 |
25 gen 2024 | 14,10 | 14,51 | 13,79 | 14,37 | 14,37 | 4.013.700 |
24 gen 2024 | 14,42 | 14,44 | 13,97 | 14,08 | 14,08 | 1.353.400 |
23 gen 2024 | 14,25 | 14,43 | 13,99 | 14,10 | 14,10 | 1.358.400 |
22 gen 2024 | 13,85 | 14,25 | 13,79 | 13,97 | 13,97 | 1.645.900 |
19 gen 2024 | 14,14 | 14,14 | 13,72 | 13,77 | 13,77 | 1.420.400 |
18 gen 2024 | 13,67 | 14,02 | 13,29 | 14,00 | 14,00 | 3.192.800 |
17 gen 2024 | 13,85 | 13,98 | 13,53 | 13,54 | 13,54 | 2.519.100 |
16 gen 2024 | 13,83 | 14,14 | 13,68 | 14,13 | 14,13 | 2.471.500 |
12 gen 2024 | 14,29 | 14,50 | 13,87 | 13,87 | 13,87 | 2.120.400 |
11 gen 2024 | 14,14 | 14,31 | 13,67 | 14,17 | 14,17 | 2.710.000 |
10 gen 2024 | 14,36 | 14,43 | 13,95 | 14,20 | 14,20 | 1.985.200 |
09 gen 2024 | 14,72 | 15,05 | 14,22 | 14,41 | 14,41 | 3.933.700 |
08 gen 2024 | 14,04 | 14,23 | 13,96 | 14,10 | 14,10 | 1.359.600 |
05 gen 2024 | 14,00 | 14,73 | 13,98 | 14,01 | 14,01 | 2.254.900 |
04 gen 2024 | 13,87 | 14,48 | 13,76 | 14,16 | 14,16 | 2.366.800 |
03 gen 2024 | 14,20 | 14,45 | 13,85 | 13,98 | 13,98 | 2.717.200 |
02 gen 2024 | 14,50 | 14,81 | 14,40 | 14,50 | 14,50 | 2.370.600 |
29 dic 2023 | 15,20 | 15,32 | 14,72 | 14,74 | 14,74 | 1.772.000 |
28 dic 2023 | 14,84 | 15,33 | 14,72 | 15,28 | 15,28 | 1.683.900 |
27 dic 2023 | 14,82 | 14,93 | 14,56 | 14,88 | 14,88 | 1.626.500 |
26 dic 2023 | 14,95 | 14,98 | 14,66 | 14,74 | 14,74 | 1.820.500 |
22 dic 2023 | 14,88 | 15,20 | 14,73 | 15,00 | 15,00 | 1.904.400 |
21 dic 2023 | 15,17 | 15,24 | 14,63 | 14,92 | 14,92 | 2.644.100 |
20 dic 2023 | 15,25 | 15,42 | 14,85 | 14,95 | 14,95 | 1.651.200 |
19 dic 2023 | 15,22 | 15,46 | 15,15 | 15,25 | 15,25 | 2.011.000 |
18 dic 2023 | 15,09 | 15,26 | 14,76 | 15,14 | 15,14 | 2.008.300 |
15 dic 2023 | 15,30 | 15,38 | 14,84 | 15,16 | 15,16 | 2.958.700 |
14 dic 2023 | 15,45 | 15,90 | 14,92 | 15,15 | 15,15 | 2.987.500 |
13 dic 2023 | 14,34 | 15,13 | 14,25 | 15,11 | 15,11 | 2.839.300 |
12 dic 2023 | 14,66 | 14,67 | 14,02 | 14,36 | 14,36 | 2.725.800 |
11 dic 2023 | 13,95 | 14,63 | 13,91 | 14,59 | 14,59 | 3.406.800 |
08 dic 2023 | 14,06 | 14,28 | 13,90 | 14,04 | 14,04 | 2.374.500 |
07 dic 2023 | 14,30 | 14,37 | 13,97 | 14,14 | 14,14 | 1.979.100 |
06 dic 2023 | 14,01 | 14,34 | 13,91 | 13,92 | 13,92 | 2.326.000 |
05 dic 2023 | 14,24 | 14,32 | 13,73 | 13,93 | 13,93 | 1.795.100 |
04 dic 2023 | 14,42 | 14,76 | 14,20 | 14,37 | 14,37 | 1.838.200 |
01 dic 2023 | 13,87 | 14,34 | 13,75 | 14,31 | 14,31 | 2.000.800 |
30 nov 2023 | 14,48 | 14,51 | 13,82 | 13,86 | 13,86 | 2.293.400 |
29 nov 2023 | 14,73 | 15,05 | 14,31 | 14,39 | 14,39 | 1.967.800 |
28 nov 2023 | 13,73 | 14,79 | 13,61 | 14,57 | 14,57 | 2.704.000 |
27 nov 2023 | 13,94 | 14,23 | 13,77 | 13,79 | 13,79 | 1.937.300 |
24 nov 2023 | 14,11 | 14,24 | 13,96 | 14,08 | 14,08 | 807.800 |
22 nov 2023 | 14,14 | 14,47 | 14,12 | 14,18 | 14,18 | 2.138.900 |
21 nov 2023 | 14,39 | 14,44 | 13,92 | 13,94 | 13,94 | 2.558.200 |
20 nov 2023 | 14,65 | 14,84 | 14,40 | 14,54 | 14,54 | 2.335.700 |
17 nov 2023 | 14,52 | 14,83 | 14,31 | 14,71 | 14,71 | 2.231.000 |
16 nov 2023 | 14,82 | 14,85 | 14,23 | 14,48 | 14,48 | 2.632.500 |
15 nov 2023 | 15,09 | 15,34 | 14,72 | 14,94 | 14,94 | 3.165.800 |
14 nov 2023 | 14,50 | 15,05 | 14,31 | 14,92 | 14,92 | 3.198.300 |
13 nov 2023 | 14,15 | 14,24 | 13,66 | 13,91 | 13,91 | 2.063.600 |
10 nov 2023 | 13,53 | 14,59 | 13,32 | 14,25 | 14,25 | 3.669.800 |
09 nov 2023 | 13,82 | 14,39 | 13,54 | 13,57 | 13,57 | 3.700.700 |
08 nov 2023 | 12,86 | 14,53 | 12,43 | 13,81 | 13,81 | 8.601.400 |
07 nov 2023 | 13,11 | 13,83 | 12,97 | 13,42 | 13,42 | 4.229.800 |
06 nov 2023 | 12,62 | 13,22 | 12,29 | 13,07 | 13,07 | 6.452.500 |
03 nov 2023 | 13,85 | 14,10 | 13,49 | 13,67 | 13,67 | 2.933.600 |
*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...