Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,00 | 13,72 | 13,00 | 13,54 | 13,54 | 3.365.914 |
02 mag 2024 | 13,00 | 13,78 | 13,00 | 13,26 | 13,26 | 2.475.297 |
01 mag 2024 | 13,44 | 13,16 | 13,16 | 13,20 | 13,20 | 847.701 |
30 apr 2024 | 13,54 | 13,74 | 13,22 | 13,44 | 13,44 | 5.613.484 |
29 apr 2024 | 13,50 | 13,80 | 12,94 | 13,40 | 13,40 | 6.348.242 |
26 apr 2024 | 13,00 | 13,48 | 13,00 | 13,32 | 13,32 | 3.918.509 |
25 apr 2024 | 13,10 | 13,96 | 13,02 | 13,20 | 13,20 | 5.030.010 |
24 apr 2024 | 13,78 | 13,94 | 13,26 | 13,26 | 13,26 | 3.724.374 |
23 apr 2024 | 13,00 | 13,62 | 12,94 | 13,46 | 13,46 | 6.773.594 |
22 apr 2024 | 13,48 | 13,76 | 13,02 | 13,24 | 13,24 | 6.061.288 |
19 apr 2024 | 13,30 | 14,00 | 12,70 | 13,16 | 13,16 | 8.243.467 |
18 apr 2024 | 13,20 | 13,77 | 13,14 | 13,30 | 13,30 | 3.976.099 |
17 apr 2024 | 13,30 | 13,68 | 13,24 | 13,24 | 13,24 | 5.606.014 |
16 apr 2024 | 14,24 | 14,48 | 13,34 | 13,34 | 13,34 | 10.154.106 |
15 apr 2024 | 13,92 | 14,40 | 13,84 | 14,18 | 14,18 | 7.160.082 |
12 apr 2024 | 14,30 | 14,36 | 13,86 | 14,00 | 14,00 | 8.618.337 |
11 apr 2024 | 14,00 | 14,40 | 13,86 | 13,90 | 13,90 | 6.316.527 |
10 apr 2024 | 14,50 | 14,88 | 14,04 | 14,04 | 14,04 | 11.460.384 |
09 apr 2024 | 13,38 | 14,44 | 13,32 | 13,94 | 13,94 | 11.818.118 |
08 apr 2024 | 12,98 | 13,54 | 12,98 | 13,44 | 13,44 | 10.164.127 |
05 apr 2024 | 12,90 | 13,28 | 12,72 | 13,04 | 13,04 | 7.725.196 |
04 apr 2024 | 13,00 | 13,16 | 12,87 | 13,12 | 13,12 | 8.817.281 |
03 apr 2024 | 12,80 | 13,06 | 12,48 | 12,50 | 12,50 | 6.499.748 |
02 apr 2024 | 13,50 | 13,50 | 12,82 | 12,88 | 12,88 | 8.725.816 |
28 mar 2024 | 13,20 | 13,51 | 12,91 | 13,20 | 13,20 | 9.731.326 |
27 mar 2024 | 13,30 | 13,50 | 13,00 | 13,32 | 13,32 | 6.558.891 |
26 mar 2024 | 14,00 | 14,00 | 12,92 | 13,33 | 13,33 | 6.498.946 |
25 mar 2024 | 13,30 | 13,50 | 13,00 | 13,02 | 13,02 | 7.574.710 |
22 mar 2024 | 13,00 | 13,72 | 13,00 | 13,32 | 13,32 | 9.886.545 |
21 mar 2024 | 13,09 | 13,63 | 12,81 | 13,63 | 13,63 | 18.258.951 |
20 mar 2024 | 13,20 | 13,49 | 13,12 | 13,15 | 13,15 | 6.816.747 |
19 mar 2024 | 13,50 | 13,69 | 13,05 | 13,38 | 13,38 | 13.375.882 |
18 mar 2024 | 13,40 | 14,17 | 13,35 | 13,71 | 13,71 | 13.029.592 |
15 mar 2024 | 13,28 | 14,29 | 13,22 | 13,55 | 13,55 | 23.325.060 |
14 mar 2024 | 13,26 | 13,92 | 13,00 | 13,34 | 13,34 | 16.863.673 |
13 mar 2024 | 14,24 | 14,60 | 13,34 | 13,34 | 13,34 | 21.407.918 |
12 mar 2024 | 14,50 | 14,99 | 14,01 | 14,46 | 14,46 | 19.665.998 |
11 mar 2024 | 15,50 | 15,62 | 14,50 | 14,62 | 14,62 | 19.201.590 |
08 mar 2024 | 15,73 | 15,87 | 15,31 | 15,73 | 15,73 | 14.938.036 |
07 mar 2024 | 15,57 | 16,01 | 15,32 | 15,82 | 15,82 | 13.366.031 |
06 mar 2024 | 19,23 | 19,48 | 15,52 | 15,65 | 15,65 | 63.150.296 |
05 mar 2024 | 20,38 | 20,72 | 20,00 | 20,18 | 20,18 | 7.058.272 |
04 mar 2024 | 20,54 | 20,58 | 19,92 | 20,08 | 20,08 | 6.704.621 |
01 mar 2024 | 20,36 | 20,56 | 19,94 | 20,30 | 20,30 | 5.587.915 |
29 feb 2024 | 20,64 | 20,96 | 20,14 | 20,30 | 20,30 | 12.009.328 |
28 feb 2024 | 19,50 | 21,05 | 19,50 | 20,72 | 20,72 | 11.022.199 |
27 feb 2024 | 18,75 | 20,14 | 18,75 | 20,02 | 20,02 | 10.316.694 |
26 feb 2024 | 18,10 | 19,03 | 18,10 | 18,88 | 18,88 | 3.419.307 |
23 feb 2024 | 18,00 | 18,32 | 17,99 | 18,26 | 18,26 | 4.577.932 |
22 feb 2024 | 18,07 | 18,57 | 17,88 | 18,20 | 18,20 | 4.633.523 |
21 feb 2024 | 17,69 | 18,55 | 17,62 | 18,40 | 18,40 | 2.661.210 |
20 feb 2024 | 17,84 | 18,47 | 17,03 | 17,82 | 17,82 | 2.032.826 |
19 feb 2024 | 17,94 | 18,19 | 17,64 | 17,87 | 17,87 | 1.267.257 |
16 feb 2024 | 17,50 | 17,86 | 17,50 | 17,73 | 17,73 | 6.721.229 |
15 feb 2024 | 17,50 | 17,80 | 17,23 | 17,70 | 17,70 | 10.795.187 |
14 feb 2024 | 17,64 | 17,80 | 17,40 | 17,47 | 17,47 | 2.192.448 |
13 feb 2024 | 18,20 | 18,20 | 17,18 | 17,30 | 17,30 | 6.192.191 |
12 feb 2024 | 18,12 | 18,34 | 17,94 | 18,11 | 18,11 | 2.126.828 |
09 feb 2024 | 17,98 | 18,31 | 17,81 | 17,97 | 17,97 | 2.189.229 |
08 feb 2024 | 18,30 | 18,59 | 17,91 | 18,00 | 18,00 | 3.561.177 |
07 feb 2024 | 18,90 | 19,50 | 17,97 | 18,08 | 18,08 | 3.221.455 |
06 feb 2024 | 19,45 | 19,85 | 18,57 | 18,68 | 18,68 | 4.809.207 |
05 feb 2024 | 19,40 | 19,83 | 19,23 | 19,45 | 19,45 | 3.897.921 |
02 feb 2024 | 19,60 | 19,70 | 19,32 | 19,47 | 19,47 | 5.543.877 |
01 feb 2024 | 19,05 | 19,60 | 18,90 | 19,36 | 19,36 | 6.239.468 |
31 gen 2024 | 18,49 | 19,28 | 17,99 | 19,06 | 19,06 | 4.023.728 |
30 gen 2024 | 18,62 | 19,00 | 18,27 | 18,57 | 18,57 | 2.623.240 |
29 gen 2024 | 18,95 | 19,20 | 17,51 | 18,69 | 18,69 | 2.827.005 |
26 gen 2024 | 19,00 | 19,30 | 18,67 | 18,95 | 18,95 | 3.583.892 |
25 gen 2024 | 19,51 | 21,36 | 18,83 | 18,92 | 18,92 | 2.873.629 |
24 gen 2024 | 19,00 | 19,50 | 19,00 | 19,42 | 19,42 | 1.923.226 |
23 gen 2024 | 18,90 | 19,99 | 18,78 | 18,90 | 18,90 | 2.263.047 |
22 gen 2024 | 19,49 | 20,30 | 18,97 | 19,06 | 19,06 | 4.213.300 |
19 gen 2024 | 19,32 | 19,55 | 18,89 | 19,12 | 19,12 | 1.870.067 |
18 gen 2024 | 18,50 | 19,62 | 18,50 | 19,32 | 19,32 | 4.738.155 |
17 gen 2024 | 19,58 | 19,58 | 18,68 | 18,80 | 18,80 | 4.488.231 |
16 gen 2024 | 20,00 | 20,14 | 19,54 | 19,54 | 19,54 | 2.750.771 |
15 gen 2024 | 19,94 | 20,22 | 19,52 | 20,00 | 20,00 | 2.103.264 |
12 gen 2024 | 19,50 | 20,16 | 19,50 | 19,90 | 19,90 | 4.185.092 |
11 gen 2024 | 20,04 | 20,30 | 19,06 | 19,57 | 19,57 | 7.859.202 |
10 gen 2024 | 21,00 | 21,76 | 19,80 | 20,04 | 20,04 | 11.337.110 |
09 gen 2024 | 23,00 | 22,00 | 21,66 | 21,78 | 21,78 | 2.570.153 |
08 gen 2024 | 22,00 | 23,20 | 21,62 | 22,26 | 22,26 | 3.360.694 |
05 gen 2024 | 22,72 | 22,98 | 21,82 | 22,40 | 22,40 | 3.586.777 |
04 gen 2024 | 20,00 | 22,70 | 20,00 | 22,70 | 22,70 | 2.910.539 |
03 gen 2024 | 22,18 | 22,58 | 21,30 | 21,66 | 21,66 | 4.953.715 |
02 gen 2024 | 22,44 | 22,96 | 21,66 | 21,78 | 21,78 | 3.373.956 |
29 dic 2023 | 22,20 | 22,32 | 21,70 | 22,00 | 22,00 | 2.111.906 |
28 dic 2023 | 22,12 | 22,98 | 21,04 | 22,12 | 22,12 | 1.566.970 |
27 dic 2023 | 22,40 | 22,98 | 21,04 | 22,34 | 22,34 | 3.158.067 |
22 dic 2023 | 22,06 | 22,32 | 21,52 | 22,28 | 22,28 | 1.521.960 |
21 dic 2023 | 21,80 | 22,00 | 21,39 | 21,88 | 21,88 | 2.660.434 |
20 dic 2023 | 22,98 | 23,02 | 21,62 | 21,92 | 21,92 | 6.212.862 |
19 dic 2023 | 21,92 | 22,30 | 21,30 | 21,94 | 21,94 | 2.963.480 |
18 dic 2023 | 21,18 | 22,74 | 21,02 | 21,74 | 21,74 | 6.120.138 |
15 dic 2023 | 20,70 | 21,67 | 20,70 | 21,44 | 21,44 | 10.458.517 |
14 dic 2023 | 20,68 | 21,48 | 20,12 | 21,00 | 21,00 | 10.490.617 |
13 dic 2023 | 20,00 | 21,00 | 20,00 | 20,74 | 20,74 | 4.664.004 |
12 dic 2023 | 20,74 | 20,98 | 19,62 | 20,14 | 20,14 | 5.594.718 |
11 dic 2023 | 20,54 | 21,02 | 20,00 | 20,48 | 20,48 | 2.908.433 |
*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...