Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 16,09 | 16,27 | 15,93 | 16,04 | 16,04 | 690.600 |
03 giu 2024 | 16,27 | 16,45 | 15,99 | 16,18 | 16,18 | 978.700 |
31 mag 2024 | 16,30 | 16,48 | 16,03 | 16,17 | 16,17 | 666.400 |
30 mag 2024 | 16,02 | 16,60 | 15,99 | 16,11 | 16,11 | 1.096.500 |
29 mag 2024 | 16,31 | 16,31 | 15,82 | 15,88 | 15,88 | 839.900 |
28 mag 2024 | 15,99 | 16,60 | 15,97 | 16,57 | 16,57 | 989.500 |
24 mag 2024 | 16,01 | 16,07 | 15,80 | 15,87 | 15,87 | 601.600 |
23 mag 2024 | 16,16 | 16,20 | 15,75 | 15,92 | 15,92 | 1.210.100 |
22 mag 2024 | 16,50 | 16,55 | 16,05 | 16,14 | 16,14 | 1.031.800 |
21 mag 2024 | 16,91 | 16,95 | 16,43 | 16,53 | 16,53 | 658.500 |
20 mag 2024 | 16,50 | 16,97 | 16,40 | 16,92 | 16,92 | 816.500 |
17 mag 2024 | 16,55 | 16,85 | 16,32 | 16,49 | 16,49 | 1.107.600 |
16 mag 2024 | 16,60 | 16,82 | 16,35 | 16,40 | 16,40 | 1.331.600 |
15 mag 2024 | 16,59 | 17,03 | 16,51 | 16,66 | 16,66 | 1.161.500 |
14 mag 2024 | 16,31 | 16,60 | 16,11 | 16,49 | 16,49 | 1.006.800 |
13 mag 2024 | 16,14 | 16,52 | 16,04 | 16,22 | 16,22 | 1.465.900 |
10 mag 2024 | 15,83 | 16,33 | 15,58 | 15,94 | 15,94 | 1.437.100 |
09 mag 2024 | 14,87 | 15,80 | 14,47 | 15,65 | 15,65 | 1.781.000 |
08 mag 2024 | 15,20 | 15,22 | 14,53 | 14,72 | 14,72 | 1.099.700 |
07 mag 2024 | 15,05 | 15,26 | 14,82 | 15,14 | 15,14 | 995.100 |
06 mag 2024 | 14,81 | 15,00 | 14,68 | 14,99 | 14,99 | 799.900 |
03 mag 2024 | 15,29 | 15,35 | 14,70 | 14,72 | 14,72 | 1.160.500 |
02 mag 2024 | 15,33 | 15,47 | 14,84 | 15,02 | 15,02 | 1.084.500 |
01 mag 2024 | 15,13 | 15,52 | 14,97 | 15,20 | 15,20 | 1.048.500 |
30 apr 2024 | 15,07 | 15,15 | 14,89 | 15,05 | 15,05 | 1.227.700 |
29 apr 2024 | 14,98 | 15,29 | 14,96 | 15,23 | 15,23 | 804.900 |
26 apr 2024 | 14,84 | 15,06 | 14,71 | 14,89 | 14,89 | 772.500 |
25 apr 2024 | 14,87 | 15,07 | 14,59 | 14,68 | 14,68 | 926.300 |
24 apr 2024 | 14,80 | 15,19 | 14,73 | 15,12 | 15,12 | 942.100 |
23 apr 2024 | 15,20 | 15,23 | 14,73 | 14,73 | 14,73 | 992.500 |
22 apr 2024 | 15,28 | 15,35 | 14,93 | 15,10 | 15,10 | 1.015.800 |
19 apr 2024 | 15,34 | 15,80 | 15,03 | 15,13 | 15,13 | 7.421.100 |
18 apr 2024 | 16,03 | 16,25 | 15,33 | 15,34 | 15,34 | 1.493.200 |
17 apr 2024 | 15,70 | 16,06 | 15,62 | 16,00 | 16,00 | 1.367.200 |
16 apr 2024 | 15,22 | 15,69 | 15,16 | 15,54 | 15,54 | 919.700 |
15 apr 2024 | 15,49 | 15,87 | 15,36 | 15,39 | 15,39 | 1.296.700 |
12 apr 2024 | 15,86 | 15,86 | 15,08 | 15,22 | 15,22 | 859.500 |
11 apr 2024 | 15,94 | 16,06 | 15,52 | 15,81 | 15,81 | 738.700 |
10 apr 2024 | 15,41 | 15,97 | 15,25 | 15,88 | 15,88 | 1.042.800 |
09 apr 2024 | 15,53 | 15,82 | 15,42 | 15,79 | 15,79 | 844.900 |
08 apr 2024 | 15,29 | 15,91 | 15,17 | 15,51 | 15,51 | 930.200 |
05 apr 2024 | 15,02 | 15,33 | 14,97 | 15,17 | 15,17 | 825.500 |
04 apr 2024 | 15,54 | 15,62 | 15,07 | 15,12 | 15,12 | 796.700 |
03 apr 2024 | 15,21 | 15,50 | 15,05 | 15,49 | 15,49 | 993.700 |
02 apr 2024 | 15,45 | 15,46 | 15,14 | 15,26 | 15,26 | 1.095.900 |
01 apr 2024 | 15,79 | 15,86 | 15,35 | 15,74 | 15,74 | 1.005.900 |
28 mar 2024 | 16,29 | 16,50 | 15,78 | 15,94 | 15,94 | 1.172.400 |
27 mar 2024 | 15,90 | 16,67 | 15,89 | 16,27 | 16,27 | 1.471.700 |
26 mar 2024 | 16,00 | 16,14 | 15,73 | 15,75 | 15,75 | 828.200 |
25 mar 2024 | 15,77 | 16,03 | 15,67 | 15,86 | 15,86 | 1.085.000 |
22 mar 2024 | 16,60 | 16,60 | 15,71 | 15,73 | 15,73 | 946.700 |
21 mar 2024 | 16,99 | 17,43 | 16,61 | 16,62 | 16,62 | 1.868.600 |
20 mar 2024 | 16,33 | 16,93 | 16,26 | 16,91 | 16,91 | 895.000 |
19 mar 2024 | 16,05 | 16,42 | 15,85 | 16,39 | 16,39 | 876.600 |
18 mar 2024 | 16,04 | 16,39 | 15,75 | 16,08 | 16,08 | 1.295.300 |
15 mar 2024 | 16,10 | 16,35 | 15,98 | 16,07 | 16,07 | 3.409.500 |
14 mar 2024 | 17,02 | 17,02 | 16,04 | 16,19 | 16,19 | 1.320.500 |
13 mar 2024 | 16,44 | 16,95 | 16,35 | 16,62 | 16,62 | 1.356.600 |
12 mar 2024 | 16,24 | 16,35 | 16,10 | 16,20 | 16,20 | 1.112.800 |
11 mar 2024 | 16,24 | 16,41 | 16,05 | 16,10 | 16,10 | 1.015.300 |
08 mar 2024 | 16,92 | 17,04 | 16,18 | 16,25 | 16,25 | 1.066.200 |
07 mar 2024 | 16,29 | 16,75 | 16,05 | 16,64 | 16,64 | 1.080.000 |
06 mar 2024 | 16,41 | 16,51 | 15,75 | 15,86 | 15,86 | 1.005.400 |
05 mar 2024 | 16,70 | 16,80 | 16,03 | 16,27 | 16,27 | 1.149.200 |
04 mar 2024 | 17,23 | 17,39 | 16,56 | 16,69 | 16,69 | 1.549.100 |
01 mar 2024 | 16,20 | 17,50 | 16,18 | 17,01 | 17,01 | 3.673.800 |
29 feb 2024 | 16,29 | 16,50 | 15,28 | 16,03 | 16,03 | 4.155.100 |
28 feb 2024 | 14,27 | 14,73 | 14,16 | 14,56 | 14,56 | 1.731.600 |
27 feb 2024 | 14,21 | 14,40 | 14,16 | 14,35 | 14,35 | 1.481.900 |
26 feb 2024 | 14,04 | 14,29 | 13,92 | 14,18 | 14,18 | 1.070.800 |
23 feb 2024 | 13,91 | 14,15 | 13,70 | 14,04 | 14,04 | 683.500 |
22 feb 2024 | 13,70 | 14,02 | 13,49 | 13,90 | 13,90 | 1.171.400 |
21 feb 2024 | 13,77 | 13,90 | 13,57 | 13,71 | 13,71 | 739.600 |
20 feb 2024 | 14,00 | 14,35 | 13,66 | 13,79 | 13,79 | 1.325.200 |
16 feb 2024 | 13,86 | 14,09 | 13,71 | 14,00 | 14,00 | 1.136.600 |
15 feb 2024 | 13,56 | 13,96 | 13,56 | 13,89 | 13,89 | 1.058.200 |
14 feb 2024 | 13,34 | 13,53 | 13,28 | 13,48 | 13,48 | 993.900 |
13 feb 2024 | 13,32 | 13,61 | 13,13 | 13,18 | 13,18 | 1.555.700 |
12 feb 2024 | 13,60 | 13,77 | 13,52 | 13,64 | 13,64 | 1.115.700 |
09 feb 2024 | 13,43 | 13,64 | 13,30 | 13,64 | 13,64 | 1.522.600 |
08 feb 2024 | 13,32 | 13,50 | 13,12 | 13,37 | 13,37 | 998.400 |
07 feb 2024 | 13,71 | 13,71 | 13,31 | 13,35 | 13,35 | 962.500 |
06 feb 2024 | 13,35 | 13,76 | 13,23 | 13,75 | 13,75 | 1.040.600 |
05 feb 2024 | 13,45 | 13,59 | 13,32 | 13,39 | 13,39 | 1.155.100 |
02 feb 2024 | 14,43 | 14,43 | 13,61 | 13,62 | 13,62 | 1.326.800 |
01 feb 2024 | 14,51 | 14,60 | 14,34 | 14,43 | 14,43 | 670.300 |
31 gen 2024 | 14,71 | 14,84 | 14,33 | 14,40 | 14,40 | 1.316.900 |
30 gen 2024 | 14,41 | 14,83 | 14,33 | 14,77 | 14,77 | 1.125.900 |
29 gen 2024 | 14,36 | 14,54 | 14,26 | 14,45 | 14,45 | 1.317.300 |
26 gen 2024 | 14,50 | 14,58 | 14,25 | 14,29 | 14,29 | 943.800 |
25 gen 2024 | 14,75 | 14,82 | 14,40 | 14,53 | 14,53 | 966.400 |
24 gen 2024 | 15,06 | 15,14 | 14,60 | 14,60 | 14,60 | 977.300 |
23 gen 2024 | 15,30 | 15,35 | 14,76 | 14,93 | 14,93 | 1.359.500 |
22 gen 2024 | 14,63 | 15,17 | 14,48 | 15,15 | 15,15 | 1.403.100 |
19 gen 2024 | 14,77 | 14,78 | 14,49 | 14,56 | 14,56 | 2.377.900 |
18 gen 2024 | 14,65 | 14,73 | 14,21 | 14,70 | 14,70 | 1.243.300 |
17 gen 2024 | 14,27 | 14,70 | 14,06 | 14,58 | 14,58 | 1.313.400 |
16 gen 2024 | 14,50 | 14,51 | 14,11 | 14,36 | 14,36 | 1.839.500 |
12 gen 2024 | 14,94 | 14,94 | 14,31 | 14,49 | 14,49 | 1.369.400 |
11 gen 2024 | 15,00 | 15,00 | 14,60 | 14,71 | 14,71 | 1.547.100 |
*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...