Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 17,95 | 18,18 | 17,75 | 18,01 | 18,01 | 980.459 |
22 apr 2024 | 18,29 | 18,40 | 17,85 | 17,86 | 17,86 | 3.653.600 |
19 apr 2024 | 17,99 | 18,33 | 17,85 | 18,22 | 18,22 | 2.408.200 |
18 apr 2024 | 18,33 | 18,53 | 18,07 | 18,12 | 18,12 | 1.857.600 |
17 apr 2024 | 18,32 | 18,59 | 17,99 | 18,13 | 18,13 | 1.740.400 |
16 apr 2024 | 17,74 | 18,24 | 17,64 | 18,13 | 18,13 | 2.426.500 |
15 apr 2024 | 17,81 | 18,30 | 17,68 | 17,68 | 17,68 | 2.908.700 |
12 apr 2024 | 18,09 | 18,20 | 17,74 | 17,79 | 17,79 | 2.736.500 |
11 apr 2024 | 18,46 | 18,55 | 17,80 | 18,24 | 18,24 | 3.164.900 |
10 apr 2024 | 18,84 | 18,86 | 18,26 | 18,48 | 18,48 | 3.182.400 |
09 apr 2024 | 19,12 | 19,35 | 18,98 | 19,08 | 19,08 | 3.095.500 |
08 apr 2024 | 19,82 | 19,99 | 19,17 | 19,18 | 19,18 | 5.351.200 |
05 apr 2024 | 19,40 | 20,40 | 19,22 | 19,77 | 19,77 | 10.753.400 |
04 apr 2024 | 18,72 | 19,11 | 18,72 | 18,76 | 18,76 | 2.918.000 |
03 apr 2024 | 18,40 | 18,86 | 18,26 | 18,70 | 18,70 | 2.626.300 |
02 apr 2024 | 18,37 | 18,65 | 18,09 | 18,43 | 18,43 | 1.890.900 |
01 apr 2024 | 18,00 | 18,47 | 17,80 | 18,46 | 18,46 | 2.564.300 |
28 mar 2024 | 17,94 | 18,05 | 17,69 | 17,97 | 17,97 | 1.641.300 |
27 mar 2024 | 17,74 | 18,07 | 17,63 | 18,07 | 18,07 | 1.626.400 |
26 mar 2024 | 17,83 | 18,01 | 17,58 | 17,59 | 17,59 | 1.545.400 |
25 mar 2024 | 18,07 | 18,31 | 17,73 | 17,73 | 17,73 | 1.066.100 |
22 mar 2024 | 17,76 | 18,05 | 17,67 | 17,97 | 17,97 | 1.295.400 |
21 mar 2024 | 17,88 | 18,08 | 17,74 | 17,81 | 17,81 | 1.525.700 |
20 mar 2024 | 17,97 | 18,03 | 17,77 | 17,88 | 17,88 | 3.476.300 |
19 mar 2024 | 18,26 | 18,36 | 17,96 | 18,03 | 18,03 | 4.040.200 |
18 mar 2024 | 18,31 | 18,55 | 18,10 | 18,29 | 18,29 | 2.523.900 |
15 mar 2024 | 18,80 | 18,80 | 18,26 | 18,34 | 18,34 | 3.065.800 |
14 mar 2024 | 18,95 | 19,22 | 18,59 | 18,85 | 18,85 | 3.781.200 |
13 mar 2024 | 18,18 | 18,90 | 18,18 | 18,87 | 18,87 | 3.338.300 |
12 mar 2024 | 17,73 | 18,52 | 17,57 | 18,13 | 18,13 | 3.762.400 |
11 mar 2024 | 17,09 | 17,70 | 17,01 | 17,66 | 17,66 | 3.960.600 |
08 mar 2024 | 17,71 | 17,85 | 17,01 | 17,14 | 17,14 | 1.775.000 |
07 mar 2024 | 17,04 | 17,80 | 17,04 | 17,65 | 17,65 | 4.003.500 |
06 mar 2024 | 17,31 | 17,43 | 16,95 | 17,06 | 17,06 | 1.704.500 |
05 mar 2024 | 17,13 | 17,37 | 16,76 | 17,22 | 17,22 | 2.504.100 |
04 mar 2024 | 17,57 | 17,79 | 16,96 | 17,11 | 17,11 | 2.343.500 |
01 mar 2024 | 17,25 | 17,63 | 16,83 | 17,58 | 17,58 | 4.635.000 |
29 feb 2024 | 17,31 | 17,53 | 17,04 | 17,41 | 17,41 | 4.277.300 |
28 feb 2024 | 16,76 | 17,42 | 16,74 | 17,19 | 17,19 | 4.009.900 |
27 feb 2024 | 16,09 | 16,85 | 16,05 | 16,81 | 16,81 | 3.645.100 |
26 feb 2024 | 16,16 | 16,67 | 16,04 | 16,05 | 16,05 | 3.261.700 |
23 feb 2024 | 16,02 | 16,33 | 15,75 | 16,29 | 16,29 | 2.951.100 |
22 feb 2024 | 16,35 | 16,68 | 16,02 | 16,09 | 16,09 | 3.830.500 |
21 feb 2024 | 16,38 | 16,41 | 15,95 | 16,30 | 16,30 | 2.558.900 |
20 feb 2024 | 16,36 | 16,50 | 16,21 | 16,43 | 16,43 | 3.282.800 |
16 feb 2024 | 16,45 | 17,00 | 15,70 | 16,54 | 16,54 | 5.024.900 |
15 feb 2024 | 15,79 | 16,79 | 15,79 | 16,55 | 16,55 | 10.067.400 |
14 feb 2024 | 15,65 | 15,91 | 15,37 | 15,78 | 15,78 | 3.155.500 |
13 feb 2024 | 15,09 | 15,67 | 14,68 | 15,45 | 15,45 | 3.376.500 |
12 feb 2024 | 14,98 | 15,52 | 14,92 | 15,26 | 15,26 | 3.990.100 |
09 feb 2024 | 14,84 | 15,32 | 14,76 | 15,04 | 15,04 | 4.113.900 |
08 feb 2024 | 14,59 | 15,05 | 14,50 | 14,88 | 14,88 | 5.254.600 |
07 feb 2024 | 14,08 | 14,47 | 14,00 | 14,44 | 14,44 | 2.262.200 |
06 feb 2024 | 13,82 | 14,62 | 13,45 | 14,13 | 14,13 | 2.538.400 |
05 feb 2024 | 13,98 | 14,16 | 13,80 | 13,94 | 13,94 | 3.427.000 |
02 feb 2024 | 13,73 | 14,16 | 13,63 | 14,10 | 14,10 | 1.862.800 |
01 feb 2024 | 13,86 | 14,03 | 13,73 | 13,85 | 13,85 | 1.743.600 |
31 gen 2024 | 13,86 | 14,33 | 13,73 | 13,83 | 13,83 | 2.051.500 |
30 gen 2024 | 14,30 | 14,51 | 13,92 | 13,93 | 13,93 | 3.813.500 |
29 gen 2024 | 14,21 | 14,75 | 14,18 | 14,43 | 14,43 | 3.178.800 |
26 gen 2024 | 14,13 | 14,32 | 14,04 | 14,26 | 14,26 | 1.763.400 |
25 gen 2024 | 14,09 | 14,15 | 13,85 | 14,07 | 14,07 | 2.147.700 |
24 gen 2024 | 14,45 | 14,71 | 13,75 | 13,93 | 13,93 | 2.897.100 |
23 gen 2024 | 14,59 | 14,87 | 14,15 | 14,25 | 14,25 | 3.567.500 |
22 gen 2024 | 14,28 | 14,59 | 14,28 | 14,43 | 14,43 | 3.071.300 |
19 gen 2024 | 13,81 | 14,30 | 13,66 | 14,25 | 14,25 | 2.312.900 |
18 gen 2024 | 13,64 | 13,87 | 13,54 | 13,74 | 13,74 | 2.925.700 |
17 gen 2024 | 13,27 | 13,75 | 13,27 | 13,59 | 13,59 | 2.892.100 |
16 gen 2024 | 13,36 | 13,45 | 13,19 | 13,40 | 13,40 | 3.692.800 |
12 gen 2024 | 13,35 | 13,56 | 13,19 | 13,50 | 13,50 | 2.749.600 |
11 gen 2024 | 13,49 | 13,74 | 13,29 | 13,35 | 13,35 | 3.859.500 |
10 gen 2024 | 13,62 | 13,90 | 13,50 | 13,84 | 13,84 | 3.101.000 |
09 gen 2024 | 13,72 | 13,84 | 13,52 | 13,66 | 13,66 | 2.730.500 |
08 gen 2024 | 13,83 | 13,87 | 13,53 | 13,79 | 13,79 | 1.960.600 |
05 gen 2024 | 13,75 | 13,94 | 13,65 | 13,78 | 13,78 | 1.856.100 |
04 gen 2024 | 14,00 | 14,00 | 13,70 | 13,82 | 13,82 | 2.827.200 |
03 gen 2024 | 13,90 | 14,17 | 13,81 | 13,94 | 13,94 | 2.517.800 |
02 gen 2024 | 13,74 | 14,12 | 13,21 | 13,96 | 13,96 | 3.177.600 |
29 dic 2023 | 14,15 | 14,19 | 13,90 | 14,09 | 14,09 | 2.570.000 |
28 dic 2023 | 13,94 | 14,21 | 13,88 | 14,07 | 14,07 | 2.107.300 |
27 dic 2023 | 13,93 | 14,19 | 13,80 | 13,99 | 13,99 | 2.185.400 |
26 dic 2023 | 14,06 | 14,21 | 13,81 | 13,91 | 13,91 | 2.442.200 |
22 dic 2023 | 14,45 | 14,56 | 14,02 | 14,09 | 14,09 | 2.384.700 |
21 dic 2023 | 14,26 | 14,58 | 13,87 | 14,47 | 14,47 | 2.777.200 |
20 dic 2023 | 13,92 | 14,62 | 13,67 | 14,14 | 14,14 | 5.776.000 |
19 dic 2023 | 14,86 | 15,07 | 14,63 | 14,93 | 14,93 | 2.158.300 |
18 dic 2023 | 15,13 | 15,39 | 14,86 | 14,91 | 14,91 | 2.667.500 |
15 dic 2023 | 15,41 | 15,45 | 14,95 | 15,29 | 15,29 | 8.235.500 |
14 dic 2023 | 15,65 | 15,92 | 15,04 | 15,35 | 15,35 | 3.006.000 |
13 dic 2023 | 15,06 | 15,41 | 14,87 | 15,38 | 15,38 | 2.190.200 |
12 dic 2023 | 15,18 | 15,35 | 14,94 | 15,02 | 15,02 | 2.124.600 |
11 dic 2023 | 14,75 | 15,26 | 14,66 | 15,19 | 15,19 | 2.279.300 |
08 dic 2023 | 14,68 | 15,09 | 14,58 | 14,71 | 14,71 | 3.774.800 |
07 dic 2023 | 14,24 | 14,69 | 14,16 | 14,67 | 14,67 | 2.301.400 |
06 dic 2023 | 14,18 | 14,62 | 14,14 | 14,19 | 14,19 | 2.271.300 |
05 dic 2023 | 14,36 | 14,40 | 13,88 | 14,07 | 14,07 | 3.229.800 |
04 dic 2023 | 14,63 | 14,93 | 14,40 | 14,79 | 14,79 | 2.392.800 |
01 dic 2023 | 14,19 | 14,71 | 14,10 | 14,61 | 14,61 | 2.593.500 |
30 nov 2023 | 14,72 | 14,86 | 14,06 | 14,25 | 14,25 | 5.317.100 |
29 nov 2023 | 14,51 | 15,09 | 14,51 | 14,72 | 14,72 | 3.566.200 |
*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...