Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 17,27 | 17,32 | 17,13 | 17,18 | 17,18 | 1.315.652 |
08 mag 2024 | 17,14 | 17,28 | 17,12 | 17,26 | 17,26 | 1.553.200 |
07 mag 2024 | 17,31 | 17,41 | 17,19 | 17,29 | 17,29 | 2.483.000 |
06 mag 2024 | 16,79 | 16,91 | 16,76 | 16,90 | 16,90 | 2.093.100 |
03 mag 2024 | 16,35 | 16,49 | 16,30 | 16,47 | 16,47 | 1.854.000 |
02 mag 2024 | 16,18 | 16,24 | 16,06 | 16,19 | 16,19 | 1.717.100 |
01 mag 2024 | 16,05 | 16,40 | 16,05 | 16,17 | 16,17 | 2.151.400 |
30 apr 2024 | 16,13 | 16,25 | 16,02 | 16,05 | 16,05 | 1.611.200 |
29 apr 2024 | 16,14 | 16,33 | 15,94 | 16,24 | 16,24 | 6.113.800 |
26 apr 2024 | 17,85 | 17,90 | 17,60 | 17,77 | 17,77 | 4.159.200 |
25 apr 2024 | 17,52 | 17,95 | 17,50 | 17,92 | 17,92 | 6.901.600 |
24 apr 2024 | 16,39 | 16,51 | 16,30 | 16,48 | 16,48 | 3.032.600 |
23 apr 2024 | 16,28 | 16,50 | 16,28 | 16,50 | 16,50 | 3.042.800 |
22 apr 2024 | 16,06 | 16,26 | 16,03 | 16,24 | 16,24 | 2.203.700 |
19 apr 2024 | 15,90 | 16,01 | 15,84 | 15,91 | 15,91 | 4.599.600 |
18 apr 2024 | 15,64 | 15,89 | 15,61 | 15,80 | 15,80 | 7.554.600 |
17 apr 2024 | 15,54 | 15,72 | 15,42 | 15,67 | 15,67 | 8.767.500 |
16 apr 2024 | 15,41 | 15,47 | 15,27 | 15,37 | 15,37 | 3.454.600 |
15 apr 2024 | 15,91 | 15,96 | 15,46 | 15,51 | 15,51 | 3.196.700 |
12 apr 2024 | 15,77 | 15,84 | 15,57 | 15,65 | 15,65 | 3.640.700 |
11 apr 2024 | 15,78 | 15,79 | 15,50 | 15,73 | 15,73 | 4.076.500 |
10 apr 2024 | 15,94 | 16,20 | 15,90 | 15,99 | 15,99 | 4.822.600 |
09 apr 2024 | 16,12 | 16,15 | 15,82 | 15,90 | 15,90 | 2.152.300 |
08 apr 2024 | 16,12 | 16,19 | 16,09 | 16,16 | 16,16 | 2.237.600 |
05 apr 2024 | 15,90 | 16,04 | 15,85 | 15,94 | 15,94 | 2.459.700 |
04 apr 2024 | 16,26 | 16,34 | 15,94 | 15,95 | 15,95 | 3.263.500 |
03 apr 2024 | 15,90 | 16,17 | 15,89 | 16,15 | 16,15 | 2.761.800 |
02 apr 2024 | 15,65 | 15,71 | 15,62 | 15,69 | 15,69 | 3.585.700 |
01 apr 2024 | 15,77 | 15,85 | 15,65 | 15,71 | 15,71 | 3.387.200 |
28 mar 2024 | 15,78 | 15,83 | 15,71 | 15,77 | 15,77 | 4.021.200 |
27 mar 2024 | 15,80 | 15,97 | 15,78 | 15,96 | 15,96 | 4.392.400 |
26 mar 2024 | 15,46 | 15,49 | 15,36 | 15,36 | 15,36 | 2.425.200 |
25 mar 2024 | 15,30 | 15,39 | 15,26 | 15,27 | 15,27 | 2.483.800 |
22 mar 2024 | 15,28 | 15,36 | 15,24 | 15,30 | 15,30 | 3.246.900 |
21 mar 2024 | 15,08 | 15,23 | 15,08 | 15,22 | 15,22 | 5.183.400 |
20 mar 2024 | 14,71 | 15,02 | 14,68 | 14,99 | 14,99 | 3.590.200 |
19 mar 2024 | 14,99 | 15,04 | 14,86 | 14,89 | 14,89 | 3.586.500 |
18 mar 2024 | 14,74 | 14,75 | 14,61 | 14,63 | 14,63 | 5.011.200 |
15 mar 2024 | 14,85 | 14,96 | 14,79 | 14,82 | 14,82 | 5.891.600 |
14 mar 2024 | 14,77 | 14,82 | 14,62 | 14,69 | 14,69 | 3.580.300 |
13 mar 2024 | 14,95 | 15,02 | 14,83 | 14,85 | 14,85 | 3.689.300 |
12 mar 2024 | 14,79 | 14,95 | 14,63 | 14,88 | 14,88 | 6.143.300 |
11 mar 2024 | 14,07 | 14,29 | 14,05 | 14,29 | 14,29 | 3.562.700 |
08 mar 2024 | 14,01 | 14,11 | 13,91 | 13,97 | 13,97 | 3.408.400 |
07 mar 2024 | 13,76 | 13,95 | 13,76 | 13,94 | 13,94 | 2.583.300 |
06 mar 2024 | 13,77 | 13,79 | 13,63 | 13,68 | 13,68 | 2.690.500 |
05 mar 2024 | 13,57 | 13,80 | 13,57 | 13,67 | 13,67 | 2.685.400 |
04 mar 2024 | 13,59 | 13,70 | 13,59 | 13,59 | 13,59 | 2.413.800 |
01 mar 2024 | 13,56 | 13,63 | 13,43 | 13,59 | 13,59 | 3.280.400 |
29 feb 2024 | 13,47 | 13,51 | 13,31 | 13,43 | 13,43 | 2.335.300 |
28 feb 2024 | 13,42 | 13,47 | 13,38 | 13,38 | 13,38 | 1.949.900 |
27 feb 2024 | 13,31 | 13,47 | 13,30 | 13,45 | 13,45 | 2.506.200 |
26 feb 2024 | 13,38 | 13,43 | 13,22 | 13,27 | 13,27 | 2.279.900 |
23 feb 2024 | 13,39 | 13,46 | 13,36 | 13,38 | 13,38 | 2.620.900 |
22 feb 2024 | 13,26 | 13,34 | 13,20 | 13,22 | 13,22 | 2.866.000 |
21 feb 2024 | 12,92 | 13,01 | 12,87 | 12,97 | 12,97 | 2.114.700 |
20 feb 2024 | 12,82 | 12,97 | 12,79 | 12,97 | 12,97 | 2.429.000 |
16 feb 2024 | 13,01 | 13,04 | 12,85 | 12,87 | 12,87 | 1.752.200 |
15 feb 2024 | 12,78 | 13,00 | 12,75 | 12,98 | 12,98 | 2.661.700 |
14 feb 2024 | 12,81 | 12,89 | 12,73 | 12,83 | 12,83 | 3.001.800 |
13 feb 2024 | 12,74 | 12,75 | 12,58 | 12,66 | 12,66 | 2.905.900 |
12 feb 2024 | 12,66 | 12,89 | 12,66 | 12,85 | 12,85 | 3.698.700 |
09 feb 2024 | 12,50 | 12,56 | 12,43 | 12,54 | 12,54 | 2.830.000 |
08 feb 2024 | 12,61 | 12,65 | 12,49 | 12,58 | 12,58 | 3.443.100 |
07 feb 2024 | 12,76 | 12,78 | 12,47 | 12,58 | 12,58 | 8.548.900 |
06 feb 2024 | 13,25 | 13,30 | 13,16 | 13,19 | 13,19 | 3.650.300 |
05 feb 2024 | 13,60 | 13,61 | 13,35 | 13,48 | 13,48 | 3.737.600 |
02 feb 2024 | 13,71 | 13,89 | 13,66 | 13,83 | 13,83 | 5.325.400 |
01 feb 2024 | 13,68 | 13,74 | 13,32 | 13,60 | 13,60 | 7.655.500 |
31 gen 2024 | 13,14 | 13,15 | 12,84 | 12,85 | 12,85 | 4.867.400 |
30 gen 2024 | 13,06 | 13,16 | 13,06 | 13,12 | 13,12 | 2.072.500 |
29 gen 2024 | 12,98 | 12,98 | 12,88 | 12,98 | 12,98 | 1.969.400 |
26 gen 2024 | 13,16 | 13,20 | 13,09 | 13,11 | 13,11 | 1.577.900 |
25 gen 2024 | 13,22 | 13,22 | 13,04 | 13,13 | 13,13 | 2.167.200 |
24 gen 2024 | 13,27 | 13,35 | 13,19 | 13,20 | 13,20 | 2.081.000 |
23 gen 2024 | 13,03 | 13,08 | 12,96 | 13,05 | 13,05 | 1.803.200 |
22 gen 2024 | 13,00 | 13,05 | 12,92 | 12,96 | 12,96 | 2.008.000 |
19 gen 2024 | 12,91 | 13,01 | 12,82 | 13,01 | 13,01 | 2.654.600 |
18 gen 2024 | 12,97 | 13,01 | 12,88 | 13,01 | 13,01 | 2.260.400 |
17 gen 2024 | 12,71 | 12,85 | 12,70 | 12,80 | 12,80 | 2.610.500 |
16 gen 2024 | 12,85 | 12,94 | 12,77 | 12,83 | 12,83 | 3.335.100 |
12 gen 2024 | 13,27 | 13,36 | 13,01 | 13,09 | 13,09 | 5.847.700 |
11 gen 2024 | 13,60 | 13,65 | 13,28 | 13,43 | 13,43 | 5.607.700 |
10 gen 2024 | 13,91 | 14,02 | 13,89 | 13,97 | 13,97 | 2.673.600 |
09 gen 2024 | 13,89 | 13,92 | 13,80 | 13,81 | 13,81 | 2.596.000 |
08 gen 2024 | 13,90 | 14,01 | 13,86 | 14,01 | 14,01 | 2.714.800 |
05 gen 2024 | 13,68 | 13,88 | 13,68 | 13,73 | 13,73 | 2.588.700 |
04 gen 2024 | 13,61 | 13,73 | 13,60 | 13,62 | 13,62 | 2.475.400 |
03 gen 2024 | 13,37 | 13,42 | 13,30 | 13,34 | 13,34 | 2.716.900 |
02 gen 2024 | 13,60 | 13,71 | 13,55 | 13,61 | 13,61 | 2.093.600 |
29 dic 2023 | 13,64 | 13,65 | 13,51 | 13,55 | 13,55 | 1.187.900 |
28 dic 2023 | 13,69 | 13,72 | 13,61 | 13,62 | 13,62 | 1.443.300 |
27 dic 2023 | 13,71 | 13,81 | 13,69 | 13,77 | 13,77 | 1.707.900 |
26 dic 2023 | 13,70 | 13,75 | 13,65 | 13,73 | 13,73 | 1.475.600 |
22 dic 2023 | 13,62 | 13,68 | 13,58 | 13,66 | 13,66 | 2.388.400 |
21 dic 2023 | 13,53 | 13,55 | 13,42 | 13,52 | 13,52 | 4.336.100 |
20 dic 2023 | 13,47 | 13,50 | 13,29 | 13,30 | 13,30 | 3.001.600 |
19 dic 2023 | 13,17 | 13,26 | 13,16 | 13,25 | 13,25 | 1.829.200 |
18 dic 2023 | 13,10 | 13,13 | 13,03 | 13,07 | 13,07 | 1.924.100 |
15 dic 2023 | 13,15 | 13,22 | 13,11 | 13,14 | 13,14 | 2.601.900 |
*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...