Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 15,06 | 15,16 | 14,80 | 15,07 | 15,07 | 15.435.523 |
24 apr 2024 | 14,83 | 15,05 | 14,77 | 15,01 | 15,01 | 24.493.000 |
23 apr 2024 | 14,40 | 14,94 | 14,33 | 14,79 | 14,79 | 25.455.300 |
22 apr 2024 | 14,35 | 14,41 | 14,07 | 14,28 | 14,28 | 24.348.300 |
19 apr 2024 | 14,10 | 14,31 | 14,05 | 14,12 | 14,12 | 29.476.200 |
18 apr 2024 | 14,21 | 14,56 | 14,16 | 14,18 | 14,18 | 23.061.100 |
17 apr 2024 | 14,19 | 14,30 | 14,01 | 14,12 | 14,12 | 22.639.800 |
16 apr 2024 | 14,02 | 14,08 | 13,80 | 13,90 | 13,90 | 27.095.100 |
15 apr 2024 | 14,66 | 14,76 | 13,92 | 14,06 | 14,06 | 30.780.000 |
12 apr 2024 | 14,71 | 14,74 | 14,23 | 14,36 | 14,36 | 34.010.700 |
11 apr 2024 | 14,88 | 15,03 | 14,59 | 14,97 | 14,97 | 26.083.900 |
10 apr 2024 | 15,15 | 15,34 | 14,79 | 14,95 | 14,95 | 33.185.600 |
09 apr 2024 | 15,62 | 15,71 | 15,15 | 15,50 | 15,50 | 25.768.000 |
08 apr 2024 | 15,25 | 15,68 | 15,24 | 15,66 | 15,66 | 26.731.500 |
05 apr 2024 | 15,01 | 15,16 | 14,84 | 15,12 | 15,12 | 29.824.400 |
04 apr 2024 | 15,59 | 15,80 | 14,98 | 15,06 | 15,06 | 35.613.200 |
03 apr 2024 | 15,35 | 15,60 | 15,25 | 15,34 | 15,34 | 26.613.300 |
02 apr 2024 | 15,84 | 15,88 | 15,41 | 15,48 | 15,48 | 35.824.500 |
01 apr 2024 | 16,48 | 16,67 | 16,06 | 16,26 | 16,26 | 33.043.900 |
28 mar 2024 | 17,00 | 17,13 | 16,31 | 16,34 | 16,34 | 60.284.300 |
27 mar 2024 | 16,61 | 17,68 | 16,17 | 17,19 | 17,19 | 112.964.400 |
26 mar 2024 | 17,45 | 17,62 | 16,79 | 17,03 | 17,03 | 65.639.200 |
25 mar 2024 | 17,34 | 17,67 | 17,09 | 17,11 | 17,11 | 41.079.600 |
22 mar 2024 | 17,07 | 17,18 | 16,96 | 17,08 | 17,08 | 18.578.500 |
21 mar 2024 | 17,07 | 17,28 | 16,87 | 17,02 | 17,02 | 31.116.800 |
20 mar 2024 | 16,08 | 16,85 | 16,04 | 16,85 | 16,85 | 29.629.800 |
19 mar 2024 | 16,11 | 16,20 | 15,89 | 16,08 | 16,08 | 21.516.100 |
18 mar 2024 | 16,36 | 16,65 | 16,12 | 16,19 | 16,19 | 25.799.400 |
15 mar 2024 | 16,19 | 16,38 | 16,08 | 16,26 | 16,26 | 24.000.000 |
14 mar 2024 | 16,54 | 16,62 | 16,14 | 16,20 | 16,20 | 23.985.100 |
13 mar 2024 | 16,40 | 16,94 | 16,35 | 16,65 | 16,65 | 32.798.700 |
12 mar 2024 | 16,24 | 16,25 | 15,91 | 16,24 | 16,24 | 22.403.600 |
11 mar 2024 | 16,36 | 16,38 | 16,07 | 16,23 | 16,23 | 24.125.300 |
08 mar 2024 | 15,96 | 16,78 | 15,68 | 16,37 | 16,37 | 43.934.800 |
07 mar 2024 | 16,16 | 16,23 | 15,61 | 15,66 | 15,66 | 26.335.600 |
06 mar 2024 | 16,15 | 16,33 | 15,88 | 16,01 | 16,01 | 21.260.400 |
05 mar 2024 | 15,92 | 16,16 | 15,76 | 15,89 | 15,89 | 26.446.500 |
04 mar 2024 | 16,06 | 16,41 | 16,02 | 16,07 | 16,07 | 26.876.000 |
01 mar 2024 | 15,90 | 16,11 | 15,65 | 16,00 | 16,00 | 22.515.800 |
29 feb 2024 | 15,52 | 15,94 | 15,44 | 15,86 | 15,86 | 34.166.800 |
28 feb 2024 | 15,72 | 16,12 | 15,43 | 15,47 | 15,47 | 28.772.600 |
27 feb 2024 | 16,01 | 16,21 | 15,49 | 15,91 | 15,91 | 56.116.000 |
26 feb 2024 | 15,15 | 15,25 | 14,77 | 14,78 | 14,78 | 25.467.300 |
23 feb 2024 | 15,04 | 15,46 | 14,95 | 15,23 | 15,23 | 26.825.200 |
22 feb 2024 | 15,55 | 15,61 | 15,10 | 15,21 | 15,21 | 39.773.500 |
21 feb 2024 | 14,62 | 14,75 | 14,54 | 14,71 | 14,71 | 18.644.600 |
20 feb 2024 | 14,75 | 14,83 | 14,44 | 14,76 | 14,76 | 24.917.100 |
16 feb 2024 | 15,02 | 15,12 | 14,77 | 14,80 | 14,80 | 24.160.300 |
15 feb 2024 | 15,36 | 15,61 | 15,14 | 15,22 | 15,22 | 26.700.100 |
14 feb 2024 | 15,26 | 15,36 | 14,84 | 15,27 | 15,27 | 25.927.100 |
13 feb 2024 | 15,03 | 15,24 | 14,90 | 15,12 | 15,12 | 26.733.700 |
12 feb 2024 | 15,33 | 15,64 | 15,28 | 15,49 | 15,49 | 28.026.400 |
09 feb 2024 | 15,68 | 15,74 | 14,96 | 15,31 | 15,31 | 45.686.600 |
08 feb 2024 | 15,64 | 15,79 | 15,42 | 15,69 | 15,69 | 25.545.000 |
07 feb 2024 | 16,00 | 16,03 | 15,61 | 15,72 | 15,72 | 27.082.300 |
06 feb 2024 | 15,76 | 16,13 | 15,56 | 15,97 | 15,97 | 22.660.700 |
05 feb 2024 | 16,21 | 16,25 | 15,64 | 15,83 | 15,83 | 32.575.500 |
02 feb 2024 | 16,63 | 16,66 | 16,14 | 16,44 | 16,44 | 32.327.900 |
01 feb 2024 | 17,09 | 17,24 | 16,22 | 16,80 | 16,80 | 41.876.600 |
31 gen 2024 | 16,40 | 17,18 | 16,35 | 16,58 | 16,58 | 37.512.800 |
30 gen 2024 | 16,81 | 17,20 | 16,39 | 16,47 | 16,47 | 42.567.900 |
29 gen 2024 | 15,70 | 16,55 | 15,69 | 16,55 | 16,55 | 37.138.300 |
26 gen 2024 | 16,50 | 16,51 | 15,81 | 15,83 | 15,83 | 39.896.600 |
25 gen 2024 | 16,28 | 16,50 | 16,21 | 16,47 | 16,47 | 40.046.700 |
24 gen 2024 | 16,50 | 16,75 | 16,06 | 16,08 | 16,08 | 35.602.600 |
23 gen 2024 | 16,51 | 16,78 | 16,21 | 16,25 | 16,25 | 40.097.200 |
22 gen 2024 | 17,50 | 17,55 | 16,39 | 16,64 | 16,64 | 54.155.000 |
19 gen 2024 | 17,22 | 17,35 | 16,82 | 17,33 | 17,33 | 21.498.800 |
18 gen 2024 | 17,12 | 17,65 | 16,84 | 17,28 | 17,28 | 31.558.400 |
17 gen 2024 | 16,57 | 16,98 | 16,57 | 16,86 | 16,86 | 15.919.000 |
16 gen 2024 | 16,65 | 17,10 | 16,53 | 17,03 | 17,03 | 24.477.200 |
12 gen 2024 | 17,53 | 17,53 | 16,74 | 16,96 | 16,96 | 24.791.000 |
11 gen 2024 | 17,74 | 17,78 | 17,16 | 17,53 | 17,53 | 23.338.900 |
10 gen 2024 | 17,26 | 17,83 | 17,19 | 17,78 | 17,78 | 24.717.400 |
09 gen 2024 | 17,05 | 17,56 | 17,05 | 17,38 | 17,38 | 21.013.000 |
08 gen 2024 | 17,41 | 17,58 | 17,04 | 17,35 | 17,35 | 26.151.600 |
05 gen 2024 | 16,90 | 17,56 | 16,85 | 17,33 | 17,33 | 34.770.100 |
04 gen 2024 | 16,35 | 17,10 | 16,30 | 16,85 | 16,85 | 33.978.600 |
03 gen 2024 | 16,76 | 16,90 | 16,26 | 16,35 | 16,35 | 43.978.500 |
02 gen 2024 | 18,31 | 18,34 | 17,21 | 17,29 | 17,29 | 36.400.200 |
29 dic 2023 | 18,64 | 18,88 | 18,53 | 18,54 | 18,54 | 25.424.100 |
28 dic 2023 | 18,62 | 18,76 | 18,54 | 18,67 | 18,67 | 17.540.700 |
27 dic 2023 | 18,40 | 18,61 | 18,20 | 18,54 | 18,54 | 25.594.200 |
26 dic 2023 | 18,79 | 18,86 | 18,36 | 18,61 | 18,61 | 26.668.600 |
22 dic 2023 | 19,14 | 19,74 | 18,70 | 18,93 | 18,93 | 38.218.500 |
21 dic 2023 | 18,50 | 19,50 | 18,33 | 19,19 | 19,19 | 63.822.500 |
20 dic 2023 | 18,64 | 18,80 | 18,06 | 18,07 | 18,07 | 34.109.700 |
19 dic 2023 | 18,45 | 18,86 | 18,40 | 18,71 | 18,71 | 27.102.200 |
18 dic 2023 | 18,53 | 18,72 | 18,21 | 18,36 | 18,36 | 26.063.300 |
15 dic 2023 | 18,68 | 18,95 | 18,55 | 18,61 | 18,61 | 36.091.700 |
14 dic 2023 | 18,50 | 19,23 | 18,48 | 18,78 | 18,78 | 41.074.500 |
13 dic 2023 | 17,75 | 18,30 | 17,62 | 18,27 | 18,27 | 38.465.400 |
12 dic 2023 | 17,64 | 18,05 | 17,61 | 17,82 | 17,82 | 22.240.600 |
11 dic 2023 | 18,01 | 18,06 | 17,46 | 17,63 | 17,63 | 34.179.200 |
08 dic 2023 | 17,92 | 18,14 | 17,84 | 18,11 | 18,11 | 32.698.700 |
07 dic 2023 | 17,55 | 18,04 | 17,43 | 17,93 | 17,93 | 33.502.900 |
06 dic 2023 | 16,82 | 17,82 | 16,80 | 17,48 | 17,48 | 43.374.500 |
05 dic 2023 | 16,20 | 16,62 | 16,15 | 16,50 | 16,50 | 27.681.700 |
04 dic 2023 | 15,75 | 16,41 | 15,75 | 16,35 | 16,35 | 36.854.500 |
01 dic 2023 | 15,12 | 15,77 | 15,03 | 15,76 | 15,76 | 31.896.100 |
*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...