Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 19,99 | 20,28 | 19,90 | 20,09 | 20,09 | 4.707.200 |
25 apr 2024 | 18,81 | 19,70 | 18,69 | 19,60 | 19,60 | 2.064.100 |
24 apr 2024 | 19,21 | 19,35 | 18,86 | 19,13 | 19,13 | 3.858.900 |
23 apr 2024 | 18,35 | 18,89 | 18,33 | 18,77 | 18,77 | 5.960.800 |
22 apr 2024 | 18,10 | 18,39 | 18,01 | 18,28 | 18,28 | 3.083.400 |
19 apr 2024 | 17,83 | 17,98 | 17,67 | 17,84 | 17,84 | 1.901.400 |
18 apr 2024 | 18,24 | 18,30 | 17,75 | 17,84 | 17,84 | 2.166.300 |
17 apr 2024 | 18,18 | 18,44 | 18,05 | 18,11 | 18,11 | 1.999.000 |
16 apr 2024 | 18,27 | 18,27 | 17,80 | 18,06 | 18,06 | 2.652.700 |
15 apr 2024 | 18,79 | 19,15 | 18,30 | 18,35 | 18,35 | 3.112.600 |
12 apr 2024 | 19,15 | 19,25 | 18,67 | 18,74 | 18,74 | 2.994.000 |
11 apr 2024 | 19,06 | 19,33 | 18,85 | 19,24 | 19,24 | 11.218.700 |
10 apr 2024 | 19,48 | 19,79 | 19,19 | 19,59 | 19,59 | 3.046.000 |
09 apr 2024 | 19,63 | 19,92 | 19,42 | 19,60 | 19,60 | 3.940.100 |
08 apr 2024 | 19,46 | 20,19 | 19,34 | 19,55 | 19,55 | 4.574.800 |
05 apr 2024 | 18,86 | 19,56 | 18,81 | 19,12 | 19,12 | 5.351.800 |
04 apr 2024 | 19,11 | 19,34 | 18,93 | 19,05 | 19,05 | 5.212.600 |
03 apr 2024 | 18,59 | 19,11 | 18,10 | 19,01 | 19,01 | 4.034.300 |
02 apr 2024 | 18,57 | 18,83 | 18,30 | 18,55 | 18,55 | 3.706.400 |
01 apr 2024 | 17,71 | 18,48 | 17,66 | 18,42 | 18,42 | 3.791.300 |
28 mar 2024 | 18,28 | 18,30 | 17,49 | 17,53 | 17,53 | 3.344.700 |
27 mar 2024 | 18,00 | 18,34 | 17,86 | 18,30 | 18,30 | 2.507.800 |
26 mar 2024 | 18,45 | 18,46 | 18,10 | 18,15 | 18,15 | 1.732.600 |
25 mar 2024 | 18,62 | 18,84 | 18,31 | 18,34 | 18,34 | 3.786.700 |
22 mar 2024 | 18,75 | 18,75 | 18,31 | 18,57 | 18,57 | 2.305.200 |
21 mar 2024 | 19,25 | 19,27 | 18,75 | 18,78 | 18,78 | 1.370.600 |
20 mar 2024 | 19,31 | 19,40 | 18,94 | 19,30 | 19,30 | 2.751.000 |
19 mar 2024 | 18,94 | 19,14 | 18,76 | 19,10 | 19,10 | 2.542.000 |
18 mar 2024 | 19,39 | 19,39 | 18,92 | 19,12 | 19,12 | 3.061.400 |
15 mar 2024 | 19,56 | 19,56 | 18,87 | 19,21 | 19,21 | 6.109.200 |
14 mar 2024 | 20,16 | 20,20 | 19,35 | 19,60 | 19,60 | 6.142.300 |
13 mar 2024 | 20,17 | 20,88 | 19,47 | 20,69 | 20,69 | 6.836.100 |
12 mar 2024 | 19,05 | 21,32 | 18,65 | 20,79 | 20,79 | 15.050.100 |
11 mar 2024 | 17,23 | 17,63 | 17,23 | 17,50 | 17,50 | 4.385.100 |
08 mar 2024 | 16,89 | 17,23 | 16,78 | 16,97 | 16,97 | 3.491.700 |
07 mar 2024 | 16,77 | 17,04 | 16,42 | 16,98 | 16,98 | 3.013.200 |
06 mar 2024 | 16,13 | 16,87 | 16,13 | 16,78 | 16,78 | 4.955.700 |
05 mar 2024 | 15,82 | 15,94 | 15,54 | 15,85 | 15,85 | 2.614.800 |
04 mar 2024 | 16,26 | 16,40 | 15,93 | 15,98 | 15,98 | 3.141.800 |
01 mar 2024 | 15,88 | 16,38 | 15,78 | 16,34 | 16,34 | 3.747.100 |
29 feb 2024 | 15,44 | 15,73 | 15,37 | 15,65 | 15,65 | 2.866.700 |
28 feb 2024 | 15,23 | 15,57 | 15,15 | 15,37 | 15,37 | 2.019.900 |
27 feb 2024 | 15,31 | 15,69 | 15,26 | 15,60 | 15,60 | 1.371.900 |
26 feb 2024 | 14,88 | 15,37 | 14,80 | 15,21 | 15,21 | 3.095.000 |
23 feb 2024 | 15,04 | 15,18 | 14,77 | 15,00 | 15,00 | 2.810.200 |
22 feb 2024 | 14,98 | 15,15 | 14,80 | 15,03 | 15,03 | 2.919.900 |
21 feb 2024 | 15,11 | 15,28 | 14,80 | 14,81 | 14,81 | 2.933.500 |
20 feb 2024 | 14,71 | 14,82 | 14,50 | 14,82 | 14,82 | 3.302.700 |
16 feb 2024 | 15,01 | 15,19 | 14,85 | 14,87 | 14,87 | 2.016.200 |
15 feb 2024 | 14,68 | 15,04 | 14,68 | 14,88 | 14,88 | 3.410.800 |
14 feb 2024 | 14,68 | 14,89 | 14,51 | 14,73 | 14,73 | 1.723.800 |
13 feb 2024 | 14,49 | 14,78 | 14,26 | 14,32 | 14,32 | 1.262.400 |
12 feb 2024 | 14,58 | 15,07 | 14,44 | 14,91 | 14,91 | 1.529.300 |
09 feb 2024 | 14,31 | 14,45 | 13,95 | 14,43 | 14,43 | 2.589.500 |
08 feb 2024 | 14,56 | 14,69 | 14,19 | 14,30 | 14,30 | 5.351.500 |
07 feb 2024 | 14,43 | 14,90 | 14,23 | 14,75 | 14,75 | 3.381.800 |
06 feb 2024 | 14,32 | 15,15 | 14,04 | 14,86 | 14,86 | 5.090.700 |
05 feb 2024 | 14,19 | 14,22 | 13,62 | 13,69 | 13,69 | 2.183.800 |
02 feb 2024 | 14,28 | 14,51 | 13,93 | 14,00 | 14,00 | 3.383.600 |
01 feb 2024 | 14,19 | 14,53 | 14,07 | 14,47 | 14,47 | 2.322.200 |
31 gen 2024 | 13,39 | 14,23 | 13,29 | 13,91 | 13,91 | 2.925.900 |
30 gen 2024 | 13,65 | 13,81 | 13,47 | 13,58 | 13,58 | 1.724.600 |
29 gen 2024 | 13,94 | 14,03 | 13,64 | 14,00 | 14,00 | 1.710.600 |
26 gen 2024 | 13,94 | 14,25 | 13,82 | 13,92 | 13,92 | 2.068.600 |
25 gen 2024 | 14,05 | 14,59 | 13,91 | 14,13 | 14,13 | 3.175.200 |
24 gen 2024 | 14,02 | 14,18 | 13,75 | 13,94 | 13,94 | 4.564.200 |
23 gen 2024 | 13,71 | 13,71 | 13,07 | 13,42 | 13,42 | 3.712.900 |
22 gen 2024 | 12,81 | 13,24 | 12,57 | 13,01 | 13,01 | 4.502.800 |
19 gen 2024 | 13,71 | 13,75 | 13,10 | 13,42 | 13,42 | 5.595.000 |
18 gen 2024 | 13,92 | 14,19 | 13,67 | 13,82 | 13,82 | 3.051.900 |
17 gen 2024 | 13,67 | 14,02 | 13,58 | 13,86 | 13,86 | 3.069.200 |
16 gen 2024 | 14,80 | 14,83 | 14,24 | 14,30 | 14,30 | 3.480.900 |
12 gen 2024 | 15,08 | 15,19 | 14,98 | 15,00 | 15,00 | 1.718.400 |
11 gen 2024 | 15,22 | 15,33 | 14,86 | 15,09 | 15,09 | 3.094.000 |
10 gen 2024 | 14,98 | 15,12 | 14,78 | 14,89 | 14,89 | 1.694.000 |
09 gen 2024 | 14,80 | 15,15 | 14,76 | 14,91 | 14,91 | 1.915.100 |
08 gen 2024 | 15,00 | 15,13 | 14,91 | 15,07 | 15,07 | 3.957.400 |
05 gen 2024 | 15,45 | 15,60 | 15,22 | 15,23 | 15,23 | 1.611.200 |
04 gen 2024 | 15,53 | 15,62 | 15,35 | 15,46 | 15,46 | 811.600 |
03 gen 2024 | 15,30 | 15,69 | 15,23 | 15,59 | 15,59 | 1.159.400 |
02 gen 2024 | 16,02 | 16,18 | 15,52 | 15,64 | 15,64 | 2.069.000 |
29 dic 2023 | 16,32 | 16,67 | 16,10 | 16,61 | 16,61 | 1.815.000 |
28 dic 2023 | 16,55 | 16,73 | 16,26 | 16,32 | 16,32 | 2.699.100 |
27 dic 2023 | 15,91 | 16,27 | 15,80 | 16,27 | 16,27 | 2.453.900 |
26 dic 2023 | 15,96 | 16,15 | 15,70 | 15,76 | 15,76 | 1.759.100 |
22 dic 2023 | 15,78 | 15,88 | 15,50 | 15,81 | 15,81 | 1.905.400 |
21 dic 2023 | 15,65 | 16,10 | 15,59 | 15,87 | 15,87 | 2.026.200 |
20 dic 2023 | 15,75 | 16,08 | 15,69 | 15,85 | 15,85 | 2.392.700 |
19 dic 2023 | 15,43 | 16,13 | 15,29 | 16,01 | 16,01 | 2.096.100 |
18 dic 2023 | 16,11 | 16,11 | 15,19 | 15,22 | 15,22 | 2.232.500 |
15 dic 2023 | 15,98 | 16,31 | 15,84 | 16,02 | 16,02 | 3.074.700 |
14 dic 2023 | 15,55 | 15,85 | 15,24 | 15,68 | 15,68 | 4.241.500 |
13 dic 2023 | 15,38 | 15,78 | 14,97 | 15,74 | 15,74 | 5.608.400 |
12 dic 2023 | 15,27 | 15,49 | 15,04 | 15,34 | 15,34 | 2.421.600 |
11 dic 2023 | 15,07 | 15,25 | 14,90 | 15,15 | 15,15 | 2.732.100 |
08 dic 2023 | 15,10 | 15,20 | 14,96 | 15,20 | 15,20 | 4.458.200 |
07 dic 2023 | 15,30 | 15,83 | 15,21 | 15,24 | 15,24 | 2.681.800 |
06 dic 2023 | 14,87 | 15,28 | 14,80 | 15,08 | 15,08 | 1.929.400 |
05 dic 2023 | 14,01 | 14,79 | 14,00 | 14,63 | 14,63 | 2.948.400 |
04 dic 2023 | 15,68 | 15,80 | 13,98 | 14,11 | 14,11 | 6.183.700 |
*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...