Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 12,30 | 12,30 | 10,99 | 11,01 | 11,01 | 2.916.600 |
25 apr 2024 | 12,47 | 12,68 | 11,68 | 12,18 | 12,18 | 2.049.000 |
24 apr 2024 | 13,46 | 13,67 | 12,90 | 12,96 | 12,96 | 931.300 |
23 apr 2024 | 13,47 | 14,02 | 13,30 | 13,32 | 13,32 | 761.500 |
22 apr 2024 | 13,43 | 13,59 | 12,88 | 13,32 | 13,32 | 985.800 |
19 apr 2024 | 13,90 | 14,28 | 13,08 | 13,34 | 13,34 | 1.177.600 |
18 apr 2024 | 15,00 | 15,00 | 13,79 | 13,97 | 13,97 | 1.145.300 |
17 apr 2024 | 16,36 | 16,36 | 15,11 | 15,15 | 15,15 | 1.133.800 |
16 apr 2024 | 15,91 | 16,43 | 15,85 | 16,29 | 16,29 | 649.800 |
15 apr 2024 | 17,10 | 17,56 | 16,00 | 16,18 | 16,18 | 1.019.100 |
12 apr 2024 | 17,74 | 18,44 | 16,83 | 17,03 | 17,03 | 1.005.200 |
11 apr 2024 | 18,03 | 18,12 | 17,45 | 17,91 | 17,91 | 770.900 |
10 apr 2024 | 18,20 | 18,53 | 17,59 | 17,86 | 17,86 | 1.047.000 |
09 apr 2024 | 17,99 | 19,04 | 17,69 | 18,82 | 18,82 | 1.117.000 |
08 apr 2024 | 17,00 | 18,33 | 16,85 | 18,04 | 18,04 | 1.051.800 |
05 apr 2024 | 15,95 | 17,10 | 15,80 | 16,98 | 16,98 | 980.400 |
04 apr 2024 | 16,79 | 17,37 | 16,00 | 16,11 | 16,11 | 1.482.800 |
03 apr 2024 | 16,34 | 16,74 | 16,21 | 16,44 | 16,44 | 605.100 |
02 apr 2024 | 16,34 | 16,77 | 16,34 | 16,49 | 16,49 | 505.900 |
01 apr 2024 | 16,93 | 16,96 | 16,24 | 16,82 | 16,82 | 857.700 |
28 mar 2024 | 17,15 | 17,48 | 16,85 | 17,06 | 17,06 | 1.780.500 |
27 mar 2024 | 17,11 | 17,21 | 16,60 | 17,15 | 17,15 | 987.800 |
26 mar 2024 | 16,93 | 17,16 | 16,61 | 16,96 | 16,96 | 855.000 |
25 mar 2024 | 17,71 | 18,00 | 16,66 | 16,79 | 16,79 | 1.075.600 |
22 mar 2024 | 16,91 | 18,41 | 16,88 | 17,35 | 17,35 | 1.177.200 |
21 mar 2024 | 18,10 | 18,31 | 16,31 | 17,54 | 17,54 | 1.561.200 |
20 mar 2024 | 18,00 | 18,26 | 17,33 | 18,12 | 18,12 | 786.900 |
19 mar 2024 | 17,77 | 18,72 | 17,44 | 18,00 | 18,00 | 1.120.900 |
18 mar 2024 | 18,47 | 19,06 | 17,20 | 17,98 | 17,98 | 1.326.200 |
15 mar 2024 | 18,75 | 19,63 | 18,18 | 18,74 | 18,74 | 2.690.000 |
14 mar 2024 | 19,93 | 20,24 | 18,77 | 18,96 | 18,96 | 1.441.200 |
13 mar 2024 | 20,80 | 21,24 | 19,94 | 20,24 | 20,24 | 946.800 |
12 mar 2024 | 20,37 | 20,90 | 19,82 | 20,71 | 20,71 | 837.200 |
11 mar 2024 | 22,34 | 22,75 | 20,30 | 20,38 | 20,38 | 1.359.000 |
08 mar 2024 | 22,65 | 23,17 | 21,80 | 22,47 | 22,47 | 1.046.200 |
07 mar 2024 | 22,50 | 23,17 | 22,10 | 22,34 | 22,34 | 848.300 |
06 mar 2024 | 22,20 | 22,66 | 21,59 | 22,56 | 22,56 | 708.200 |
05 mar 2024 | 21,98 | 22,55 | 21,06 | 21,68 | 21,68 | 654.000 |
04 mar 2024 | 23,93 | 23,98 | 21,53 | 21,97 | 21,97 | 650.300 |
01 mar 2024 | 23,09 | 24,67 | 22,92 | 23,97 | 23,97 | 930.200 |
29 feb 2024 | 23,56 | 24,04 | 22,56 | 22,88 | 22,88 | 685.400 |
28 feb 2024 | 24,06 | 24,85 | 23,01 | 23,05 | 23,05 | 669.300 |
27 feb 2024 | 23,62 | 24,49 | 23,55 | 24,32 | 24,32 | 1.196.000 |
26 feb 2024 | 22,51 | 23,77 | 22,46 | 23,54 | 23,54 | 521.700 |
23 feb 2024 | 22,00 | 22,71 | 21,81 | 22,39 | 22,39 | 414.700 |
22 feb 2024 | 22,14 | 22,96 | 21,83 | 22,19 | 22,19 | 428.000 |
21 feb 2024 | 22,59 | 22,81 | 21,77 | 22,05 | 22,05 | 421.900 |
20 feb 2024 | 22,56 | 23,11 | 22,30 | 22,70 | 22,70 | 536.500 |
16 feb 2024 | 23,57 | 23,85 | 22,69 | 22,86 | 22,86 | 685.300 |
15 feb 2024 | 24,19 | 25,05 | 23,69 | 23,90 | 23,90 | 711.900 |
14 feb 2024 | 23,98 | 24,56 | 23,59 | 23,85 | 23,85 | 631.700 |
13 feb 2024 | 24,15 | 24,67 | 22,72 | 23,42 | 23,42 | 904.200 |
12 feb 2024 | 24,89 | 26,10 | 24,89 | 25,00 | 25,00 | 1.406.100 |
09 feb 2024 | 25,78 | 25,89 | 24,85 | 25,00 | 25,00 | 750.300 |
08 feb 2024 | 23,58 | 26,35 | 23,35 | 25,38 | 25,38 | 2.490.500 |
07 feb 2024 | 22,65 | 23,99 | 22,42 | 23,59 | 23,59 | 926.300 |
06 feb 2024 | 22,50 | 23,00 | 22,00 | 22,65 | 22,65 | 702.900 |
05 feb 2024 | 22,91 | 24,24 | 22,10 | 22,57 | 22,57 | 1.163.400 |
02 feb 2024 | 20,15 | 22,60 | 20,15 | 22,03 | 22,03 | 1.510.500 |
01 feb 2024 | 20,70 | 21,06 | 20,18 | 20,58 | 20,58 | 644.900 |
31 gen 2024 | 21,03 | 21,66 | 20,37 | 20,48 | 20,48 | 935.100 |
30 gen 2024 | 22,78 | 22,78 | 20,46 | 21,16 | 21,16 | 878.400 |
29 gen 2024 | 22,26 | 23,65 | 22,15 | 23,15 | 23,15 | 600.300 |
26 gen 2024 | 22,35 | 23,14 | 21,86 | 22,28 | 22,28 | 481.900 |
25 gen 2024 | 20,83 | 22,34 | 20,54 | 22,28 | 22,28 | 808.800 |
24 gen 2024 | 20,50 | 20,85 | 20,05 | 20,50 | 20,50 | 505.900 |
23 gen 2024 | 20,36 | 20,62 | 19,93 | 20,22 | 20,22 | 608.700 |
22 gen 2024 | 19,47 | 20,50 | 19,47 | 20,47 | 20,47 | 765.700 |
19 gen 2024 | 20,84 | 20,84 | 19,11 | 19,48 | 19,48 | 1.156.400 |
18 gen 2024 | 20,79 | 21,64 | 19,69 | 20,48 | 20,48 | 895.600 |
17 gen 2024 | 21,01 | 21,38 | 20,23 | 20,70 | 20,70 | 803.600 |
16 gen 2024 | 20,98 | 21,71 | 20,11 | 21,40 | 21,40 | 1.184.400 |
12 gen 2024 | 21,79 | 21,84 | 20,96 | 21,20 | 21,20 | 582.700 |
11 gen 2024 | 22,02 | 22,09 | 21,16 | 21,51 | 21,51 | 1.038.300 |
10 gen 2024 | 23,86 | 24,07 | 21,89 | 22,44 | 22,44 | 866.300 |
09 gen 2024 | 24,24 | 24,62 | 23,80 | 23,94 | 23,94 | 597.200 |
08 gen 2024 | 22,48 | 24,47 | 22,29 | 24,24 | 24,24 | 1.081.600 |
05 gen 2024 | 21,88 | 22,49 | 21,18 | 22,30 | 22,30 | 954.900 |
04 gen 2024 | 22,02 | 22,62 | 21,66 | 22,15 | 22,15 | 572.500 |
03 gen 2024 | 21,98 | 23,33 | 21,51 | 21,82 | 21,82 | 632.300 |
02 gen 2024 | 22,53 | 23,04 | 21,69 | 22,16 | 22,16 | 972.900 |
29 dic 2023 | 23,37 | 23,50 | 22,44 | 22,70 | 22,70 | 729.400 |
28 dic 2023 | 23,30 | 23,73 | 22,92 | 23,33 | 23,33 | 486.000 |
27 dic 2023 | 23,27 | 23,77 | 23,23 | 23,36 | 23,36 | 600.300 |
26 dic 2023 | 22,50 | 23,45 | 22,07 | 23,30 | 23,30 | 912.900 |
22 dic 2023 | 22,14 | 22,72 | 22,00 | 22,14 | 22,14 | 635.100 |
21 dic 2023 | 21,60 | 22,20 | 21,02 | 22,14 | 22,14 | 671.900 |
20 dic 2023 | 22,08 | 22,59 | 21,22 | 21,27 | 21,27 | 2.578.100 |
19 dic 2023 | 21,00 | 22,41 | 20,76 | 22,35 | 22,35 | 848.700 |
18 dic 2023 | 20,41 | 21,00 | 19,64 | 20,86 | 20,86 | 732.400 |
15 dic 2023 | 20,91 | 21,89 | 20,08 | 20,55 | 20,55 | 4.693.400 |
14 dic 2023 | 19,05 | 20,65 | 18,60 | 20,54 | 20,54 | 1.840.600 |
13 dic 2023 | 18,33 | 19,12 | 18,24 | 18,80 | 18,80 | 1.674.100 |
12 dic 2023 | 17,08 | 18,37 | 17,04 | 18,13 | 18,13 | 1.849.000 |
11 dic 2023 | 16,38 | 17,22 | 16,13 | 17,08 | 17,08 | 1.764.300 |
08 dic 2023 | 15,91 | 16,56 | 15,35 | 16,23 | 16,23 | 983.100 |
07 dic 2023 | 14,74 | 16,33 | 14,74 | 15,99 | 15,99 | 1.047.200 |
06 dic 2023 | 15,74 | 16,08 | 14,65 | 14,74 | 14,74 | 1.784.100 |
05 dic 2023 | 15,87 | 16,39 | 15,48 | 15,63 | 15,63 | 673.600 |
04 dic 2023 | 16,00 | 16,06 | 15,18 | 16,06 | 16,06 | 815.000 |
*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...