Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,77 | 14,78 | 13,54 | 14,74 | 14,74 | 10.250.526 |
02 mag 2024 | 13,09 | 13,77 | 13,05 | 13,58 | 13,58 | 9.910.100 |
01 mag 2024 | 12,96 | 13,19 | 12,79 | 12,88 | 12,88 | 10.733.900 |
30 apr 2024 | 14,26 | 14,26 | 13,32 | 13,36 | 13,36 | 9.534.700 |
29 apr 2024 | 13,51 | 14,31 | 13,49 | 14,25 | 14,25 | 12.672.000 |
26 apr 2024 | 13,30 | 13,49 | 13,04 | 13,19 | 13,19 | 7.919.400 |
25 apr 2024 | 13,39 | 13,90 | 13,25 | 13,58 | 13,58 | 7.657.500 |
24 apr 2024 | 14,19 | 14,24 | 13,38 | 13,47 | 13,47 | 9.502.800 |
23 apr 2024 | 14,18 | 14,97 | 14,09 | 14,86 | 14,86 | 7.682.900 |
22 apr 2024 | 14,02 | 14,30 | 13,84 | 14,22 | 14,22 | 5.758.700 |
19 apr 2024 | 13,81 | 13,93 | 13,31 | 13,54 | 13,54 | 7.387.300 |
18 apr 2024 | 13,45 | 13,66 | 13,27 | 13,36 | 13,36 | 5.795.500 |
17 apr 2024 | 13,07 | 13,41 | 12,86 | 13,41 | 13,41 | 7.606.800 |
16 apr 2024 | 12,87 | 14,18 | 12,72 | 13,55 | 13,55 | 14.826.100 |
15 apr 2024 | 13,21 | 13,39 | 12,88 | 12,92 | 12,92 | 10.088.900 |
12 apr 2024 | 13,60 | 14,06 | 13,52 | 14,01 | 14,01 | 7.586.700 |
11 apr 2024 | 14,18 | 14,20 | 13,53 | 13,66 | 13,66 | 11.467.000 |
10 apr 2024 | 14,71 | 14,81 | 14,21 | 14,37 | 14,37 | 6.213.900 |
09 apr 2024 | 14,80 | 15,10 | 14,05 | 14,71 | 14,71 | 8.317.900 |
08 apr 2024 | 13,70 | 14,32 | 13,62 | 14,21 | 14,21 | 8.137.200 |
05 apr 2024 | 13,39 | 13,98 | 13,25 | 13,31 | 13,31 | 10.284.200 |
04 apr 2024 | 14,25 | 14,31 | 13,19 | 13,35 | 13,35 | 12.479.100 |
03 apr 2024 | 15,17 | 15,17 | 14,22 | 14,44 | 14,44 | 7.201.100 |
02 apr 2024 | 13,78 | 14,91 | 13,68 | 14,45 | 14,45 | 10.486.300 |
01 apr 2024 | 14,05 | 14,47 | 13,72 | 14,29 | 14,29 | 13.113.700 |
28 mar 2024 | 12,82 | 13,45 | 12,48 | 12,86 | 12,86 | 13.764.300 |
27 mar 2024 | 12,62 | 12,74 | 12,28 | 12,45 | 12,45 | 15.474.200 |
26 mar 2024 | 13,82 | 13,91 | 13,35 | 13,52 | 13,52 | 9.589.400 |
25 mar 2024 | 13,62 | 14,00 | 13,46 | 13,72 | 13,72 | 9.705.300 |
22 mar 2024 | 13,65 | 14,06 | 13,59 | 13,87 | 13,87 | 7.290.700 |
21 mar 2024 | 14,20 | 14,36 | 13,69 | 14,25 | 14,25 | 10.969.800 |
20 mar 2024 | 14,31 | 14,64 | 14,24 | 14,33 | 14,33 | 8.509.700 |
19 mar 2024 | 14,79 | 15,10 | 14,38 | 14,86 | 14,86 | 8.367.400 |
18 mar 2024 | 14,54 | 14,70 | 13,76 | 14,27 | 14,27 | 10.577.700 |
15 mar 2024 | 14,35 | 14,43 | 13,46 | 13,92 | 13,92 | 12.818.500 |
14 mar 2024 | 13,70 | 15,04 | 13,61 | 14,67 | 14,67 | 13.416.200 |
13 mar 2024 | 13,45 | 13,96 | 13,28 | 13,56 | 13,56 | 10.563.800 |
12 mar 2024 | 15,22 | 15,26 | 13,80 | 14,07 | 14,07 | 11.767.500 |
11 mar 2024 | 15,22 | 15,22 | 14,69 | 14,70 | 14,70 | 8.778.900 |
08 mar 2024 | 15,93 | 16,28 | 15,69 | 15,73 | 15,73 | 6.155.400 |
07 mar 2024 | 17,79 | 18,29 | 15,87 | 15,91 | 15,91 | 13.059.500 |
06 mar 2024 | 18,88 | 18,92 | 18,19 | 18,30 | 18,30 | 5.189.600 |
05 mar 2024 | 18,31 | 19,77 | 17,80 | 18,79 | 18,79 | 8.274.800 |
04 mar 2024 | 18,54 | 19,35 | 18,10 | 18,54 | 18,54 | 11.814.500 |
01 mar 2024 | 16,52 | 17,10 | 16,51 | 16,73 | 16,73 | 7.639.800 |
29 feb 2024 | 17,51 | 18,25 | 16,94 | 17,01 | 17,01 | 9.715.100 |
28 feb 2024 | 17,19 | 18,37 | 17,11 | 17,82 | 17,82 | 11.292.200 |
27 feb 2024 | 16,59 | 16,96 | 16,01 | 16,54 | 16,54 | 11.790.600 |
26 feb 2024 | 16,10 | 16,10 | 14,93 | 15,47 | 15,47 | 12.048.400 |
23 feb 2024 | 15,40 | 15,47 | 14,61 | 14,73 | 14,73 | 14.250.100 |
22 feb 2024 | 16,22 | 16,99 | 15,34 | 16,66 | 16,66 | 12.069.500 |
21 feb 2024 | 16,79 | 17,24 | 16,10 | 17,03 | 17,03 | 18.096.800 |
20 feb 2024 | 13,74 | 14,06 | 13,46 | 13,73 | 13,73 | 14.306.400 |
16 feb 2024 | 13,90 | 14,67 | 13,87 | 14,31 | 14,31 | 13.748.700 |
15 feb 2024 | 14,05 | 14,26 | 13,45 | 13,87 | 13,87 | 15.484.800 |
14 feb 2024 | 14,52 | 14,84 | 13,63 | 13,77 | 13,77 | 18.466.400 |
13 feb 2024 | 15,01 | 15,47 | 14,77 | 15,05 | 15,05 | 16.455.700 |
12 feb 2024 | 17,50 | 17,90 | 15,78 | 15,97 | 15,97 | 16.784.300 |
09 feb 2024 | 18,24 | 18,33 | 17,40 | 17,70 | 17,70 | 10.457.000 |
08 feb 2024 | 19,43 | 19,59 | 18,03 | 18,27 | 18,27 | 16.566.100 |
07 feb 2024 | 20,81 | 20,91 | 19,60 | 19,87 | 19,87 | 13.032.700 |
06 feb 2024 | 20,99 | 21,50 | 20,45 | 20,54 | 20,54 | 12.168.400 |
05 feb 2024 | 22,15 | 22,66 | 21,61 | 22,19 | 22,19 | 9.136.900 |
02 feb 2024 | 21,94 | 22,60 | 21,70 | 22,40 | 22,40 | 8.399.400 |
01 feb 2024 | 22,54 | 23,09 | 21,23 | 21,37 | 21,37 | 14.172.700 |
31 gen 2024 | 22,85 | 23,87 | 22,51 | 23,10 | 23,10 | 10.517.700 |
30 gen 2024 | 22,54 | 23,02 | 21,77 | 22,52 | 22,52 | 10.951.700 |
29 gen 2024 | 23,02 | 23,15 | 21,55 | 21,91 | 21,91 | 13.602.200 |
26 gen 2024 | 24,00 | 24,60 | 22,57 | 24,40 | 24,40 | 12.461.100 |
25 gen 2024 | 26,73 | 26,89 | 24,01 | 24,32 | 24,32 | 12.399.500 |
24 gen 2024 | 25,82 | 26,94 | 25,00 | 26,78 | 26,78 | 11.175.900 |
23 gen 2024 | 22,79 | 24,65 | 22,77 | 24,55 | 24,55 | 9.736.400 |
22 gen 2024 | 23,39 | 24,17 | 23,15 | 23,36 | 23,36 | 10.790.200 |
19 gen 2024 | 28,34 | 28,36 | 26,09 | 26,09 | 26,09 | 13.435.800 |
18 gen 2024 | 31,10 | 31,18 | 29,08 | 30,29 | 30,29 | 11.819.200 |
17 gen 2024 | 31,41 | 33,00 | 30,90 | 31,93 | 31,93 | 8.696.500 |
16 gen 2024 | 31,88 | 32,94 | 31,07 | 31,15 | 31,15 | 11.023.900 |
12 gen 2024 | 35,85 | 36,55 | 34,35 | 36,34 | 36,34 | 12.158.200 |
11 gen 2024 | 34,57 | 36,65 | 33,39 | 33,45 | 33,45 | 12.973.500 |
10 gen 2024 | 35,34 | 36,40 | 33,64 | 34,03 | 34,03 | 12.906.300 |
09 gen 2024 | 37,30 | 40,70 | 34,93 | 38,23 | 38,23 | 16.693.400 |
08 gen 2024 | 31,98 | 35,83 | 31,16 | 34,84 | 34,84 | 11.685.300 |
05 gen 2024 | 32,72 | 36,35 | 32,47 | 35,39 | 35,39 | 9.877.100 |
04 gen 2024 | 34,06 | 35,26 | 32,49 | 34,98 | 34,98 | 10.123.000 |
03 gen 2024 | 32,15 | 32,93 | 30,75 | 32,14 | 32,14 | 8.784.000 |
02 gen 2024 | 30,14 | 30,23 | 29,10 | 29,87 | 29,87 | 7.515.500 |
29 dic 2023 | 29,21 | 30,05 | 28,07 | 28,44 | 28,44 | 6.506.700 |
28 dic 2023 | 29,12 | 30,16 | 28,76 | 29,74 | 29,74 | 7.981.100 |
27 dic 2023 | 28,78 | 29,82 | 27,45 | 27,78 | 27,78 | 8.254.200 |
26 dic 2023 | 27,02 | 27,39 | 26,15 | 27,27 | 27,27 | 9.319.400 |
22 dic 2023 | 26,93 | 28,62 | 26,91 | 28,58 | 28,58 | 6.598.900 |
21 dic 2023 | 26,52 | 28,62 | 26,08 | 28,05 | 28,05 | 8.880.700 |
20 dic 2023 | 26,65 | 27,37 | 25,35 | 25,41 | 25,41 | 9.119.500 |
19 dic 2023 | 25,94 | 27,86 | 25,18 | 27,73 | 27,73 | 10.807.200 |
18 dic 2023 | 29,91 | 30,02 | 28,10 | 28,27 | 28,27 | 6.589.700 |
15 dic 2023 | 28,00 | 29,19 | 27,16 | 28,00 | 28,00 | 7.902.000 |
14 dic 2023 | 25,71 | 27,70 | 25,65 | 27,60 | 27,60 | 7.910.700 |
13 dic 2023 | 24,21 | 26,90 | 24,09 | 25,58 | 25,58 | 9.670.300 |
12 dic 2023 | 25,17 | 26,07 | 24,15 | 24,26 | 24,26 | 8.542.000 |
11 dic 2023 | 24,53 | 27,20 | 23,83 | 27,06 | 27,06 | 16.895.700 |
*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...