Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 16,11 | 16,46 | 15,67 | 16,28 | 16,28 | 1.713.014 |
01 mag 2024 | 17,32 | 17,54 | 15,41 | 16,01 | 16,01 | 2.919.200 |
30 apr 2024 | 17,44 | 17,72 | 17,13 | 17,35 | 17,35 | 1.332.300 |
29 apr 2024 | 18,06 | 18,21 | 17,81 | 17,98 | 17,98 | 1.182.500 |
26 apr 2024 | 17,75 | 18,13 | 17,53 | 17,97 | 17,97 | 1.368.800 |
25 apr 2024 | 17,24 | 17,74 | 16,93 | 17,61 | 17,61 | 1.084.600 |
24 apr 2024 | 17,55 | 17,83 | 17,25 | 17,39 | 17,39 | 1.186.100 |
23 apr 2024 | 17,25 | 17,87 | 16,76 | 17,55 | 17,55 | 1.453.100 |
22 apr 2024 | 17,72 | 18,26 | 17,22 | 17,99 | 17,99 | 1.227.800 |
19 apr 2024 | 17,40 | 18,09 | 17,10 | 17,89 | 17,89 | 1.650.700 |
18 apr 2024 | 17,67 | 17,83 | 17,02 | 17,42 | 17,42 | 1.252.500 |
17 apr 2024 | 17,93 | 18,37 | 17,43 | 17,51 | 17,51 | 2.023.700 |
16 apr 2024 | 17,00 | 17,55 | 16,70 | 17,50 | 17,50 | 1.700.900 |
15 apr 2024 | 17,20 | 18,64 | 17,19 | 17,75 | 17,75 | 2.518.900 |
12 apr 2024 | 17,35 | 17,86 | 16,25 | 16,48 | 16,48 | 1.527.600 |
11 apr 2024 | 16,80 | 16,90 | 16,27 | 16,73 | 16,73 | 870.100 |
10 apr 2024 | 16,15 | 16,88 | 16,10 | 16,74 | 16,74 | 1.353.100 |
09 apr 2024 | 17,30 | 17,58 | 16,64 | 17,02 | 17,02 | 1.302.500 |
08 apr 2024 | 17,07 | 17,24 | 16,61 | 17,09 | 17,09 | 1.523.300 |
05 apr 2024 | 16,00 | 16,75 | 15,94 | 16,70 | 16,70 | 1.154.800 |
04 apr 2024 | 16,90 | 17,04 | 15,87 | 16,11 | 16,11 | 2.308.400 |
03 apr 2024 | 16,13 | 17,00 | 16,11 | 16,78 | 16,78 | 1.991.200 |
02 apr 2024 | 15,48 | 16,61 | 15,25 | 16,23 | 16,23 | 2.374.300 |
01 apr 2024 | 15,60 | 15,60 | 14,92 | 15,53 | 15,53 | 1.620.300 |
28 mar 2024 | 14,77 | 15,60 | 14,77 | 15,39 | 15,39 | 2.224.600 |
27 mar 2024 | 14,06 | 14,87 | 14,04 | 14,78 | 14,78 | 1.793.700 |
26 mar 2024 | 13,96 | 14,21 | 13,73 | 14,01 | 14,01 | 1.336.600 |
25 mar 2024 | 13,47 | 14,55 | 13,43 | 13,88 | 13,88 | 2.152.400 |
22 mar 2024 | 12,50 | 13,36 | 12,50 | 13,22 | 13,22 | 1.429.900 |
21 mar 2024 | 12,85 | 12,96 | 12,55 | 12,66 | 12,66 | 1.276.700 |
20 mar 2024 | 11,72 | 12,75 | 11,72 | 12,67 | 12,67 | 1.506.300 |
19 mar 2024 | 12,07 | 12,12 | 11,56 | 11,73 | 11,73 | 1.210.400 |
18 mar 2024 | 12,15 | 12,46 | 12,07 | 12,27 | 12,27 | 1.327.500 |
15 mar 2024 | 11,80 | 12,40 | 11,80 | 12,06 | 12,06 | 2.980.500 |
14 mar 2024 | 11,58 | 11,83 | 11,35 | 11,79 | 11,79 | 1.174.800 |
13 mar 2024 | 11,43 | 11,96 | 11,40 | 11,66 | 11,66 | 1.180.000 |
12 mar 2024 | 11,55 | 11,60 | 11,12 | 11,26 | 11,26 | 769.100 |
11 mar 2024 | 11,30 | 11,53 | 11,24 | 11,47 | 11,47 | 755.500 |
08 mar 2024 | 11,55 | 11,78 | 11,21 | 11,46 | 11,46 | 955.700 |
07 mar 2024 | 11,06 | 11,73 | 11,04 | 11,38 | 11,38 | 1.363.600 |
06 mar 2024 | 10,57 | 11,14 | 10,40 | 10,87 | 10,87 | 1.298.400 |
05 mar 2024 | 10,32 | 10,33 | 10,06 | 10,29 | 10,29 | 1.068.800 |
04 mar 2024 | 10,57 | 10,79 | 10,40 | 10,53 | 10,53 | 1.018.700 |
01 mar 2024 | 10,65 | 10,74 | 10,37 | 10,60 | 10,60 | 892.100 |
29 feb 2024 | 10,33 | 10,57 | 10,30 | 10,47 | 10,47 | 1.015.500 |
28 feb 2024 | 10,02 | 10,43 | 10,02 | 10,08 | 10,08 | 975.200 |
27 feb 2024 | 10,24 | 10,55 | 9,86 | 10,30 | 10,30 | 1.402.200 |
26 feb 2024 | 9,88 | 10,05 | 9,65 | 10,02 | 10,02 | 1.732.300 |
23 feb 2024 | 10,15 | 10,24 | 9,99 | 10,02 | 10,02 | 1.455.900 |
22 feb 2024 | 11,00 | 11,00 | 9,85 | 10,25 | 10,25 | 2.652.100 |
21 feb 2024 | 10,33 | 10,62 | 10,30 | 10,60 | 10,60 | 1.287.200 |
20 feb 2024 | 10,33 | 10,43 | 10,12 | 10,21 | 10,21 | 1.110.000 |
16 feb 2024 | 10,67 | 10,90 | 10,54 | 10,65 | 10,65 | 776.900 |
15 feb 2024 | 10,65 | 10,86 | 10,49 | 10,68 | 10,68 | 1.143.000 |
14 feb 2024 | 10,25 | 10,48 | 10,05 | 10,45 | 10,45 | 1.488.700 |
13 feb 2024 | 10,28 | 10,31 | 9,90 | 9,97 | 9,97 | 1.969.500 |
12 feb 2024 | 10,56 | 10,96 | 10,56 | 10,85 | 10,85 | 912.100 |
09 feb 2024 | 10,62 | 10,65 | 10,33 | 10,42 | 10,42 | 974.100 |
08 feb 2024 | 10,42 | 10,68 | 10,28 | 10,59 | 10,59 | 1.420.000 |
07 feb 2024 | 10,59 | 10,61 | 10,13 | 10,37 | 10,37 | 1.294.300 |
06 feb 2024 | 10,50 | 10,67 | 10,37 | 10,61 | 10,61 | 860.700 |
05 feb 2024 | 10,61 | 10,68 | 10,05 | 10,34 | 10,34 | 1.348.100 |
02 feb 2024 | 11,00 | 11,02 | 10,49 | 10,92 | 10,92 | 1.545.500 |
01 feb 2024 | 11,27 | 11,40 | 10,94 | 11,25 | 11,25 | 1.019.100 |
31 gen 2024 | 11,51 | 11,79 | 11,14 | 11,15 | 11,15 | 1.252.100 |
30 gen 2024 | 12,06 | 12,06 | 11,34 | 11,54 | 11,54 | 898.400 |
29 gen 2024 | 11,60 | 11,99 | 11,37 | 11,97 | 11,97 | 859.500 |
26 gen 2024 | 11,44 | 11,67 | 11,32 | 11,58 | 11,58 | 1.034.200 |
25 gen 2024 | 11,26 | 11,44 | 10,98 | 11,12 | 11,12 | 1.176.200 |
24 gen 2024 | 11,68 | 11,75 | 11,08 | 11,16 | 11,16 | 1.754.600 |
23 gen 2024 | 10,64 | 11,33 | 10,64 | 11,27 | 11,27 | 2.305.100 |
22 gen 2024 | 10,19 | 10,39 | 10,02 | 10,21 | 10,21 | 1.526.400 |
19 gen 2024 | 10,36 | 10,37 | 10,02 | 10,27 | 10,27 | 1.221.900 |
18 gen 2024 | 10,57 | 10,67 | 10,22 | 10,23 | 10,23 | 1.152.700 |
17 gen 2024 | 10,25 | 10,58 | 10,18 | 10,50 | 10,50 | 1.061.500 |
16 gen 2024 | 10,79 | 10,88 | 10,43 | 10,53 | 10,53 | 1.505.400 |
12 gen 2024 | 11,59 | 11,74 | 10,83 | 10,89 | 10,89 | 1.153.200 |
11 gen 2024 | 11,38 | 11,44 | 11,11 | 11,34 | 11,34 | 1.212.700 |
10 gen 2024 | 11,64 | 11,78 | 11,22 | 11,36 | 11,36 | 1.603.200 |
09 gen 2024 | 11,40 | 12,57 | 11,18 | 11,69 | 11,69 | 3.992.000 |
08 gen 2024 | 10,88 | 10,88 | 10,55 | 10,65 | 10,65 | 1.597.800 |
05 gen 2024 | 10,73 | 11,13 | 10,58 | 10,95 | 10,95 | 971.500 |
04 gen 2024 | 10,72 | 11,19 | 10,67 | 10,91 | 10,91 | 2.059.500 |
03 gen 2024 | 11,50 | 11,53 | 10,72 | 10,76 | 10,76 | 2.380.800 |
02 gen 2024 | 11,89 | 12,28 | 11,71 | 11,92 | 11,92 | 1.780.100 |
29 dic 2023 | 12,51 | 12,51 | 12,08 | 12,14 | 12,14 | 1.630.100 |
28 dic 2023 | 12,32 | 12,74 | 12,17 | 12,67 | 12,67 | 1.989.800 |
27 dic 2023 | 12,66 | 12,81 | 12,42 | 12,59 | 12,59 | 1.602.900 |
26 dic 2023 | 12,82 | 12,82 | 12,36 | 12,51 | 12,51 | 1.108.300 |
22 dic 2023 | 12,52 | 13,17 | 12,35 | 12,65 | 12,65 | 2.292.700 |
21 dic 2023 | 11,82 | 12,27 | 11,55 | 12,24 | 12,24 | 1.643.200 |
20 dic 2023 | 11,71 | 12,25 | 11,12 | 11,58 | 11,58 | 3.606.900 |
19 dic 2023 | 10,49 | 11,91 | 10,48 | 11,79 | 11,79 | 3.816.100 |
18 dic 2023 | 10,20 | 10,53 | 10,02 | 10,34 | 10,34 | 3.066.400 |
15 dic 2023 | 9,60 | 10,19 | 9,52 | 9,74 | 9,74 | 5.226.300 |
14 dic 2023 | 8,95 | 9,50 | 8,87 | 9,47 | 9,47 | 2.571.000 |
13 dic 2023 | 7,95 | 8,60 | 7,76 | 8,58 | 8,58 | 1.166.000 |
12 dic 2023 | 8,15 | 8,21 | 7,83 | 7,95 | 7,95 | 1.023.000 |
11 dic 2023 | 7,79 | 8,40 | 7,63 | 8,14 | 8,14 | 1.708.200 |
08 dic 2023 | 7,56 | 7,98 | 7,53 | 7,90 | 7,90 | 1.269.400 |
*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...