Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 22,52 | 22,97 | 22,30 | 22,72 | 22,72 | 12.954.500 |
22 apr 2024 | 22,14 | 22,54 | 21,82 | 22,46 | 22,46 | 16.597.300 |
19 apr 2024 | 22,00 | 22,35 | 21,76 | 22,01 | 22,01 | 11.775.000 |
18 apr 2024 | 22,40 | 22,57 | 22,01 | 22,30 | 22,30 | 13.424.900 |
17 apr 2024 | 22,70 | 22,89 | 21,79 | 22,63 | 22,63 | 18.700.600 |
16 apr 2024 | 21,34 | 22,83 | 21,34 | 22,51 | 22,51 | 26.761.000 |
15 apr 2024 | 21,52 | 22,49 | 21,42 | 21,65 | 21,65 | 29.001.000 |
12 apr 2024 | 20,56 | 21,43 | 20,45 | 21,25 | 21,25 | 51.048.700 |
11 apr 2024 | 19,23 | 19,34 | 18,94 | 19,06 | 19,06 | 10.821.600 |
10 apr 2024 | 18,75 | 19,25 | 18,74 | 19,12 | 19,12 | 12.302.100 |
09 apr 2024 | 18,55 | 19,11 | 18,47 | 19,02 | 19,02 | 15.467.600 |
08 apr 2024 | 18,40 | 19,08 | 18,16 | 18,43 | 18,43 | 16.044.100 |
05 apr 2024 | 18,27 | 18,40 | 18,18 | 18,24 | 18,24 | 6.218.500 |
04 apr 2024 | 18,57 | 18,70 | 18,20 | 18,32 | 18,32 | 13.423.400 |
03 apr 2024 | 18,24 | 18,73 | 18,14 | 18,29 | 18,29 | 10.596.400 |
02 apr 2024 | 17,88 | 18,31 | 17,67 | 18,23 | 18,23 | 13.368.400 |
01 apr 2024 | 17,83 | 18,23 | 17,83 | 18,20 | 18,20 | 15.050.900 |
28 mar 2024 | 17,55 | 18,05 | 17,55 | 17,79 | 17,79 | 8.107.200 |
27 mar 2024 | 17,73 | 17,85 | 17,55 | 17,61 | 17,61 | 11.312.600 |
26 mar 2024 | 17,73 | 18,01 | 17,60 | 17,60 | 17,60 | 9.314.800 |
25 mar 2024 | 17,58 | 17,73 | 17,34 | 17,60 | 17,60 | 9.640.700 |
22 mar 2024 | 18,16 | 18,26 | 17,53 | 17,57 | 17,57 | 10.085.900 |
21 mar 2024 | 18,54 | 18,89 | 18,37 | 18,42 | 18,42 | 11.750.600 |
20 mar 2024 | 18,22 | 18,56 | 18,08 | 18,55 | 18,55 | 8.026.600 |
19 mar 2024 | 18,10 | 18,29 | 17,75 | 18,09 | 18,09 | 7.660.900 |
18 mar 2024 | 18,37 | 18,56 | 18,17 | 18,23 | 18,23 | 9.844.000 |
15 mar 2024 | 18,34 | 18,40 | 17,93 | 18,13 | 18,13 | 27.537.200 |
14 mar 2024 | 19,61 | 19,68 | 18,36 | 18,51 | 18,51 | 23.118.400 |
13 mar 2024 | 19,15 | 19,76 | 18,93 | 19,62 | 19,62 | 29.791.600 |
12 mar 2024 | 18,64 | 19,78 | 18,59 | 19,38 | 19,38 | 51.966.400 |
11 mar 2024 | 18,20 | 18,58 | 18,04 | 18,53 | 18,53 | 11.598.700 |
08 mar 2024 | 18,28 | 18,72 | 18,24 | 18,34 | 18,34 | 8.503.400 |
07 mar 2024 | 18,92 | 19,04 | 18,21 | 18,37 | 18,37 | 13.276.900 |
06 mar 2024 | 18,80 | 19,27 | 18,77 | 18,96 | 18,96 | 15.917.400 |
05 mar 2024 | 18,60 | 18,87 | 18,44 | 18,79 | 18,79 | 14.283.500 |
04 mar 2024 | 18,38 | 19,18 | 18,38 | 18,85 | 18,85 | 18.470.800 |
01 mar 2024 | 18,46 | 19,06 | 18,32 | 18,95 | 18,95 | 19.577.400 |
29 feb 2024 | 18,35 | 18,95 | 18,25 | 18,52 | 18,52 | 20.617.500 |
28 feb 2024 | 18,02 | 18,30 | 17,32 | 18,24 | 18,24 | 33.870.400 |
27 feb 2024 | 16,48 | 17,25 | 16,45 | 16,89 | 16,89 | 21.103.300 |
26 feb 2024 | 16,31 | 16,40 | 15,81 | 16,39 | 16,39 | 11.758.700 |
23 feb 2024 | 16,37 | 16,46 | 16,13 | 16,40 | 16,40 | 12.239.600 |
22 feb 2024 | 15,95 | 16,24 | 15,83 | 16,24 | 16,24 | 9.445.100 |
21 feb 2024 | 15,67 | 16,03 | 15,61 | 15,88 | 15,88 | 11.333.300 |
20 feb 2024 | 15,51 | 15,79 | 15,50 | 15,67 | 15,67 | 14.791.800 |
16 feb 2024 | 15,65 | 15,77 | 15,55 | 15,70 | 15,70 | 14.775.300 |
15 feb 2024 | 15,15 | 15,85 | 15,14 | 15,76 | 15,76 | 12.342.300 |
14 feb 2024 | 14,79 | 15,10 | 14,74 | 15,10 | 15,10 | 8.879.900 |
13 feb 2024 | 14,59 | 14,80 | 14,51 | 14,61 | 14,61 | 8.618.400 |
12 feb 2024 | 14,50 | 15,19 | 14,48 | 15,00 | 15,00 | 13.382.000 |
09 feb 2024 | 14,28 | 14,56 | 14,10 | 14,46 | 14,46 | 14.734.700 |
08 feb 2024 | 14,32 | 14,59 | 14,21 | 14,50 | 14,50 | 8.785.800 |
07 feb 2024 | 14,14 | 14,39 | 13,95 | 14,37 | 14,37 | 5.981.200 |
06 feb 2024 | 13,93 | 14,04 | 13,67 | 14,04 | 14,04 | 8.698.200 |
05 feb 2024 | 14,09 | 14,14 | 13,66 | 13,84 | 13,84 | 6.546.500 |
02 feb 2024 | 13,88 | 14,40 | 13,51 | 14,20 | 14,20 | 12.956.600 |
01 feb 2024 | 14,19 | 14,19 | 13,73 | 13,91 | 13,91 | 10.420.500 |
31 gen 2024 | 14,28 | 14,36 | 13,90 | 14,00 | 14,00 | 10.674.800 |
30 gen 2024 | 14,41 | 14,49 | 14,31 | 14,39 | 14,39 | 7.101.100 |
29 gen 2024 | 14,53 | 14,60 | 14,40 | 14,53 | 14,53 | 10.021.800 |
26 gen 2024 | 14,53 | 14,65 | 14,40 | 14,53 | 14,53 | 4.899.900 |
25 gen 2024 | 14,69 | 14,81 | 14,37 | 14,52 | 14,52 | 6.475.700 |
24 gen 2024 | 15,00 | 15,01 | 14,55 | 14,65 | 14,65 | 7.525.400 |
23 gen 2024 | 15,18 | 15,21 | 14,78 | 14,79 | 14,79 | 6.729.800 |
22 gen 2024 | 14,95 | 15,01 | 14,76 | 14,84 | 14,84 | 9.023.700 |
19 gen 2024 | 14,99 | 15,00 | 14,83 | 14,94 | 14,94 | 6.710.500 |
18 gen 2024 | 15,16 | 15,21 | 14,89 | 14,91 | 14,91 | 6.422.100 |
17 gen 2024 | 15,04 | 15,12 | 14,56 | 14,97 | 14,97 | 19.257.400 |
16 gen 2024 | 16,00 | 16,03 | 15,22 | 15,34 | 15,34 | 23.085.900 |
12 gen 2024 | 16,55 | 16,75 | 16,35 | 16,75 | 16,75 | 6.872.700 |
11 gen 2024 | 16,42 | 16,63 | 16,27 | 16,53 | 16,53 | 6.528.500 |
10 gen 2024 | 16,11 | 16,40 | 16,08 | 16,36 | 16,36 | 4.685.200 |
09 gen 2024 | 15,91 | 16,23 | 15,88 | 16,18 | 16,18 | 4.501.300 |
08 gen 2024 | 15,73 | 16,00 | 15,66 | 16,00 | 16,00 | 4.939.700 |
05 gen 2024 | 15,63 | 16,00 | 15,63 | 15,74 | 15,74 | 6.269.900 |
04 gen 2024 | 15,49 | 15,66 | 15,41 | 15,55 | 15,55 | 7.436.700 |
03 gen 2024 | 15,55 | 15,80 | 15,47 | 15,48 | 15,48 | 5.877.300 |
02 gen 2024 | 16,04 | 16,08 | 15,54 | 15,73 | 15,73 | 6.284.400 |
29 dic 2023 | 16,30 | 16,43 | 16,11 | 16,19 | 16,19 | 3.720.000 |
28 dic 2023 | 16,21 | 16,43 | 16,18 | 16,37 | 16,37 | 3.591.100 |
27 dic 2023 | 16,08 | 16,15 | 15,97 | 16,14 | 16,14 | 4.008.000 |
26 dic 2023 | 16,31 | 16,31 | 15,99 | 16,00 | 16,00 | 3.907.700 |
22 dic 2023 | 16,18 | 16,26 | 16,00 | 16,21 | 16,21 | 5.636.600 |
21 dic 2023 | 16,04 | 16,20 | 15,76 | 16,19 | 16,19 | 7.657.900 |
20 dic 2023 | 16,14 | 16,31 | 15,87 | 15,89 | 15,89 | 11.649.400 |
19 dic 2023 | 16,45 | 16,81 | 16,07 | 16,46 | 16,46 | 10.150.000 |
18 dic 2023 | 16,50 | 16,99 | 16,14 | 16,15 | 16,15 | 15.789.700 |
15 dic 2023 | 16,69 | 17,09 | 16,65 | 17,02 | 17,02 | 30.475.700 |
14 dic 2023 | 16,45 | 16,84 | 16,40 | 16,79 | 16,79 | 14.320.500 |
13 dic 2023 | 15,84 | 16,37 | 15,73 | 16,35 | 16,35 | 11.345.500 |
12 dic 2023 | 15,88 | 15,97 | 15,73 | 15,94 | 15,94 | 8.681.300 |
11 dic 2023 | 15,66 | 15,95 | 15,56 | 15,83 | 15,83 | 8.558.800 |
08 dic 2023 | 15,26 | 15,71 | 15,23 | 15,70 | 15,70 | 11.762.400 |
07 dic 2023 | 15,22 | 15,38 | 15,15 | 15,36 | 15,36 | 7.286.900 |
06 dic 2023 | 15,49 | 15,51 | 15,15 | 15,23 | 15,23 | 9.315.300 |
05 dic 2023 | 15,31 | 15,48 | 15,26 | 15,40 | 15,40 | 7.955.200 |
04 dic 2023 | 15,50 | 15,61 | 15,30 | 15,36 | 15,36 | 12.288.400 |
01 dic 2023 | 15,34 | 15,83 | 15,31 | 15,80 | 15,80 | 12.585.800 |
30 nov 2023 | 15,30 | 15,35 | 14,96 | 15,28 | 15,28 | 22.811.000 |
29 nov 2023 | 16,20 | 16,34 | 16,08 | 16,11 | 16,11 | 5.695.600 |
*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...