Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 10,29 | 10,32 | 9,68 | 9,77 | 9,77 | 4.697.300 |
30 apr 2024 | 9,98 | 10,81 | 9,85 | 10,22 | 10,22 | 8.186.400 |
29 apr 2024 | 12,16 | 12,20 | 11,65 | 11,89 | 11,89 | 3.967.900 |
26 apr 2024 | 11,81 | 12,04 | 11,71 | 11,97 | 11,97 | 2.102.000 |
25 apr 2024 | 11,78 | 11,89 | 11,63 | 11,75 | 11,75 | 1.681.700 |
24 apr 2024 | 12,13 | 12,22 | 11,87 | 11,92 | 11,92 | 2.040.700 |
23 apr 2024 | 12,22 | 12,37 | 12,08 | 12,12 | 12,12 | 1.548.300 |
22 apr 2024 | 12,02 | 12,36 | 11,97 | 12,23 | 12,23 | 2.065.800 |
19 apr 2024 | 11,80 | 12,33 | 11,75 | 11,95 | 11,95 | 2.525.200 |
18 apr 2024 | 11,87 | 12,15 | 11,76 | 11,90 | 11,90 | 2.257.200 |
17 apr 2024 | 12,10 | 12,21 | 11,82 | 11,83 | 11,83 | 2.097.700 |
16 apr 2024 | 12,30 | 12,40 | 11,96 | 11,98 | 11,98 | 2.537.700 |
15 apr 2024 | 13,03 | 13,11 | 12,33 | 12,40 | 12,40 | 2.241.800 |
12 apr 2024 | 13,00 | 13,24 | 12,91 | 13,10 | 13,10 | 2.672.200 |
11 apr 2024 | 13,26 | 13,29 | 13,00 | 13,11 | 13,11 | 2.042.500 |
10 apr 2024 | 13,23 | 13,39 | 13,12 | 13,20 | 13,20 | 1.900.800 |
09 apr 2024 | 13,61 | 13,73 | 13,48 | 13,55 | 13,55 | 871.200 |
08 apr 2024 | 13,86 | 13,90 | 13,56 | 13,56 | 13,56 | 1.161.300 |
05 apr 2024 | 13,58 | 14,01 | 13,55 | 13,84 | 13,84 | 1.805.800 |
04 apr 2024 | 13,72 | 14,04 | 13,64 | 13,65 | 13,65 | 1.774.400 |
03 apr 2024 | 13,62 | 13,86 | 13,51 | 13,55 | 13,55 | 2.064.100 |
02 apr 2024 | 13,71 | 13,96 | 13,56 | 13,74 | 13,74 | 1.607.400 |
01 apr 2024 | 14,04 | 14,14 | 13,89 | 13,90 | 13,90 | 1.338.300 |
28 mar 2024 | 14,08 | 14,29 | 13,98 | 14,02 | 14,02 | 1.524.400 |
27 mar 2024 | 13,99 | 14,31 | 13,91 | 14,07 | 14,07 | 1.431.300 |
26 mar 2024 | 14,01 | 14,04 | 13,81 | 13,90 | 13,90 | 1.758.300 |
25 mar 2024 | 13,97 | 14,09 | 13,89 | 13,93 | 13,93 | 1.254.800 |
22 mar 2024 | 14,39 | 14,42 | 13,93 | 13,95 | 13,95 | 949.700 |
21 mar 2024 | 14,59 | 14,63 | 14,37 | 14,40 | 14,40 | 1.234.600 |
20 mar 2024 | 14,25 | 14,64 | 14,17 | 14,53 | 14,53 | 898.300 |
19 mar 2024 | 14,29 | 14,41 | 14,06 | 14,22 | 14,22 | 1.417.700 |
18 mar 2024 | 14,41 | 14,53 | 14,15 | 14,36 | 14,36 | 1.701.200 |
15 mar 2024 | 14,44 | 14,58 | 13,98 | 14,18 | 14,18 | 2.026.900 |
14 mar 2024 | 14,77 | 14,85 | 14,30 | 14,46 | 14,46 | 1.344.000 |
13 mar 2024 | 14,63 | 14,98 | 14,61 | 14,74 | 14,74 | 1.180.300 |
12 mar 2024 | 14,89 | 14,92 | 14,61 | 14,62 | 14,62 | 809.400 |
11 mar 2024 | 15,17 | 15,34 | 14,89 | 14,93 | 14,93 | 897.000 |
08 mar 2024 | 15,12 | 15,40 | 15,04 | 15,17 | 15,17 | 1.216.900 |
07 mar 2024 | 15,09 | 15,28 | 14,95 | 15,04 | 15,04 | 1.317.600 |
06 mar 2024 | 15,19 | 15,19 | 14,83 | 15,00 | 15,00 | 1.434.200 |
05 mar 2024 | 15,25 | 15,27 | 14,92 | 15,00 | 15,00 | 1.773.400 |
04 mar 2024 | 15,97 | 15,97 | 15,27 | 15,39 | 15,39 | 1.191.900 |
01 mar 2024 | 16,12 | 16,18 | 15,74 | 15,93 | 15,93 | 918.400 |
29 feb 2024 | 15,94 | 16,12 | 15,81 | 16,07 | 16,07 | 1.727.500 |
28 feb 2024 | 16,20 | 16,20 | 15,69 | 15,77 | 15,77 | 1.387.000 |
27 feb 2024 | 16,25 | 16,42 | 16,14 | 16,36 | 16,36 | 1.309.700 |
26 feb 2024 | 16,44 | 16,44 | 16,14 | 16,19 | 16,19 | 1.218.400 |
23 feb 2024 | 16,42 | 16,74 | 16,40 | 16,48 | 16,48 | 1.043.000 |
22 feb 2024 | 16,39 | 16,44 | 16,23 | 16,39 | 16,39 | 1.478.900 |
21 feb 2024 | 16,32 | 16,51 | 16,03 | 16,22 | 16,22 | 1.540.600 |
20 feb 2024 | 16,72 | 16,84 | 16,36 | 16,52 | 16,52 | 1.538.800 |
16 feb 2024 | 16,95 | 17,17 | 16,79 | 16,86 | 16,86 | 1.893.200 |
15 feb 2024 | 17,10 | 17,14 | 16,55 | 17,04 | 17,04 | 1.998.200 |
14 feb 2024 | 17,29 | 17,32 | 16,83 | 17,03 | 17,03 | 1.470.900 |
13 feb 2024 | 17,00 | 17,40 | 16,86 | 17,02 | 17,02 | 1.740.400 |
12 feb 2024 | 17,98 | 17,98 | 17,53 | 17,60 | 17,60 | 1.732.900 |
09 feb 2024 | 17,66 | 18,22 | 17,54 | 17,87 | 17,87 | 1.799.200 |
08 feb 2024 | 17,58 | 18,05 | 17,50 | 17,62 | 17,62 | 1.963.600 |
07 feb 2024 | 17,66 | 17,73 | 17,28 | 17,48 | 17,48 | 1.165.200 |
06 feb 2024 | 17,64 | 18,25 | 17,50 | 17,75 | 17,75 | 1.970.100 |
05 feb 2024 | 18,14 | 18,16 | 17,24 | 17,62 | 17,62 | 2.886.800 |
02 feb 2024 | 20,50 | 20,56 | 17,96 | 18,21 | 18,21 | 6.544.900 |
01 feb 2024 | 19,18 | 19,62 | 18,94 | 19,14 | 19,14 | 3.953.500 |
31 gen 2024 | 19,77 | 19,92 | 19,13 | 19,14 | 19,14 | 1.540.600 |
30 gen 2024 | 20,54 | 20,72 | 19,85 | 19,87 | 19,87 | 1.347.800 |
29 gen 2024 | 19,96 | 20,73 | 19,87 | 20,66 | 20,66 | 2.387.600 |
26 gen 2024 | 19,11 | 19,91 | 19,08 | 19,86 | 19,86 | 1.727.900 |
25 gen 2024 | 18,65 | 19,09 | 18,58 | 18,96 | 18,96 | 1.554.600 |
24 gen 2024 | 18,84 | 18,88 | 18,36 | 18,41 | 18,41 | 1.502.800 |
23 gen 2024 | 17,79 | 18,56 | 17,79 | 18,49 | 18,49 | 1.393.500 |
22 gen 2024 | 17,39 | 18,40 | 17,39 | 17,95 | 17,95 | 1.812.500 |
19 gen 2024 | 18,12 | 18,14 | 16,95 | 17,56 | 17,56 | 3.759.100 |
18 gen 2024 | 19,55 | 19,74 | 19,06 | 19,58 | 19,58 | 1.230.500 |
17 gen 2024 | 19,50 | 19,51 | 18,98 | 19,45 | 19,45 | 1.088.400 |
16 gen 2024 | 19,40 | 19,90 | 19,35 | 19,61 | 19,61 | 1.005.400 |
12 gen 2024 | 19,51 | 19,67 | 19,34 | 19,60 | 19,60 | 917.800 |
11 gen 2024 | 19,44 | 19,56 | 19,03 | 19,38 | 19,38 | 1.105.500 |
10 gen 2024 | 19,20 | 19,39 | 18,79 | 19,37 | 19,37 | 1.283.300 |
09 gen 2024 | 19,07 | 19,39 | 19,00 | 19,10 | 19,10 | 1.265.000 |
08 gen 2024 | 18,87 | 19,30 | 18,87 | 19,25 | 19,25 | 935.300 |
05 gen 2024 | 18,82 | 19,11 | 18,70 | 18,80 | 18,80 | 860.900 |
04 gen 2024 | 19,34 | 19,34 | 18,88 | 18,91 | 18,91 | 1.004.700 |
03 gen 2024 | 19,14 | 19,50 | 19,00 | 19,20 | 19,20 | 1.216.500 |
02 gen 2024 | 19,22 | 19,32 | 18,93 | 19,29 | 19,29 | 1.199.900 |
29 dic 2023 | 19,59 | 19,70 | 19,36 | 19,37 | 19,37 | 1.075.900 |
28 dic 2023 | 19,72 | 19,78 | 19,27 | 19,58 | 19,58 | 1.175.000 |
27 dic 2023 | 20,07 | 20,18 | 19,72 | 19,76 | 19,76 | 892.200 |
26 dic 2023 | 19,87 | 20,09 | 19,76 | 20,00 | 20,00 | 1.071.100 |
22 dic 2023 | 20,11 | 20,20 | 19,78 | 19,87 | 19,87 | 884.300 |
21 dic 2023 | 19,97 | 19,98 | 19,49 | 19,97 | 19,97 | 1.052.900 |
20 dic 2023 | 20,09 | 20,28 | 19,68 | 19,70 | 19,70 | 1.285.500 |
19 dic 2023 | 20,20 | 20,31 | 19,99 | 20,22 | 20,22 | 1.394.800 |
18 dic 2023 | 19,67 | 20,34 | 19,38 | 20,14 | 20,14 | 1.418.500 |
15 dic 2023 | 20,77 | 20,77 | 19,73 | 19,76 | 19,76 | 2.477.000 |
14 dic 2023 | 21,18 | 21,26 | 20,21 | 20,76 | 20,76 | 1.528.800 |
13 dic 2023 | 20,73 | 20,98 | 20,39 | 20,95 | 20,95 | 1.350.300 |
12 dic 2023 | 21,05 | 21,06 | 20,64 | 20,65 | 20,65 | 1.082.500 |
11 dic 2023 | 20,68 | 21,10 | 20,58 | 21,04 | 21,04 | 1.277.200 |
08 dic 2023 | 20,55 | 20,91 | 20,55 | 20,72 | 20,72 | 1.091.300 |
07 dic 2023 | 20,79 | 20,79 | 20,34 | 20,73 | 20,73 | 1.250.400 |
*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...