Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 22,04 | 23,71 | 22,01 | 23,30 | 23,30 | 6.160.008 |
08 mag 2024 | 21,60 | 22,90 | 21,55 | 22,56 | 22,56 | 13.064.567 |
07 mag 2024 | 20,16 | 20,23 | 19,78 | 20,00 | 20,00 | 3.580.267 |
06 mag 2024 | 19,82 | 20,17 | 19,74 | 20,04 | 20,04 | 3.376.872 |
03 mag 2024 | 19,85 | 19,90 | 19,19 | 19,78 | 19,78 | 4.524.458 |
02 mag 2024 | 19,18 | 19,63 | 18,88 | 19,25 | 19,25 | 2.836.958 |
30 apr 2024 | 19,24 | 19,47 | 19,10 | 19,30 | 19,30 | 3.166.473 |
29 apr 2024 | 18,90 | 19,28 | 18,71 | 19,13 | 19,13 | 3.287.282 |
26 apr 2024 | 17,90 | 19,01 | 17,83 | 18,85 | 18,85 | 4.818.532 |
25 apr 2024 | 17,72 | 17,89 | 17,48 | 17,80 | 17,80 | 2.147.408 |
24 apr 2024 | 17,50 | 17,95 | 17,34 | 17,78 | 17,78 | 3.194.209 |
23 apr 2024 | 17,83 | 17,88 | 17,60 | 17,76 | 17,76 | 2.948.625 |
22 apr 2024 | 17,65 | 17,83 | 17,35 | 17,77 | 17,77 | 2.854.615 |
19 apr 2024 | 17,48 | 17,74 | 17,24 | 17,62 | 17,62 | 3.226.135 |
18 apr 2024 | 17,85 | 17,93 | 17,57 | 17,84 | 17,84 | 2.520.999 |
17 apr 2024 | 17,32 | 17,81 | 17,27 | 17,76 | 17,76 | 2.505.128 |
16 apr 2024 | 16,81 | 17,44 | 16,53 | 17,42 | 17,42 | 4.493.921 |
15 apr 2024 | 17,48 | 17,70 | 17,31 | 17,65 | 17,65 | 3.334.969 |
12 apr 2024 | 17,67 | 18,00 | 17,47 | 17,63 | 17,63 | 4.484.317 |
11 apr 2024 | 17,75 | 17,84 | 17,42 | 17,42 | 17,42 | 4.212.548 |
10 apr 2024 | 18,24 | 18,40 | 17,69 | 17,82 | 17,82 | 4.360.533 |
09 apr 2024 | 18,31 | 18,50 | 17,82 | 17,82 | 17,82 | 4.726.494 |
08 apr 2024 | 17,67 | 18,32 | 17,64 | 18,32 | 18,32 | 3.740.579 |
05 apr 2024 | 17,75 | 18,01 | 17,55 | 17,73 | 17,73 | 4.897.570 |
04 apr 2024 | 17,77 | 18,25 | 17,51 | 18,23 | 18,23 | 5.630.025 |
03 apr 2024 | 17,26 | 17,57 | 17,09 | 17,55 | 17,55 | 4.874.048 |
02 apr 2024 | 17,15 | 17,47 | 16,92 | 17,40 | 17,40 | 6.297.523 |
28 mar 2024 | 16,60 | 17,01 | 16,45 | 17,00 | 17,00 | 6.055.642 |
27 mar 2024 | 16,37 | 16,55 | 16,14 | 16,47 | 16,47 | 3.191.914 |
26 mar 2024 | 16,51 | 16,58 | 16,06 | 16,37 | 16,37 | 2.897.341 |
25 mar 2024 | 16,52 | 16,67 | 16,36 | 16,56 | 16,56 | 3.306.940 |
22 mar 2024 | 15,79 | 16,67 | 15,74 | 16,52 | 16,52 | 6.170.554 |
21 mar 2024 | 15,03 | 16,01 | 14,97 | 15,85 | 15,85 | 6.577.117 |
20 mar 2024 | 14,80 | 14,89 | 14,69 | 14,85 | 14,85 | 2.406.669 |
19 mar 2024 | 14,82 | 14,89 | 14,63 | 14,86 | 14,86 | 2.305.811 |
18 mar 2024 | 14,40 | 15,02 | 14,40 | 14,83 | 14,83 | 3.791.801 |
15 mar 2024 | 14,44 | 14,52 | 14,27 | 14,42 | 14,42 | 6.358.094 |
14 mar 2024 | 13,91 | 14,52 | 13,91 | 14,41 | 14,41 | 5.693.764 |
13 mar 2024 | 14,19 | 14,26 | 13,86 | 13,93 | 13,93 | 3.019.057 |
12 mar 2024 | 14,30 | 14,36 | 14,02 | 14,19 | 14,19 | 3.342.472 |
11 mar 2024 | 14,03 | 14,26 | 13,90 | 14,25 | 14,25 | 2.045.063 |
08 mar 2024 | 14,20 | 14,27 | 14,04 | 14,17 | 14,17 | 2.262.089 |
07 mar 2024 | 14,05 | 14,30 | 13,83 | 14,27 | 14,27 | 3.615.152 |
06 mar 2024 | 13,78 | 14,21 | 13,69 | 13,94 | 13,94 | 2.633.856 |
05 mar 2024 | 13,92 | 13,98 | 13,73 | 13,77 | 13,77 | 1.850.636 |
04 mar 2024 | 14,35 | 14,37 | 13,84 | 14,05 | 14,05 | 2.889.071 |
01 mar 2024 | 14,30 | 14,46 | 13,93 | 14,35 | 14,35 | 3.120.109 |
29 feb 2024 | 13,94 | 14,43 | 13,88 | 14,20 | 14,20 | 5.340.113 |
28 feb 2024 | 14,03 | 14,40 | 13,93 | 13,93 | 13,93 | 2.888.305 |
27 feb 2024 | 13,86 | 14,06 | 13,63 | 14,05 | 14,05 | 2.277.457 |
26 feb 2024 | 13,67 | 13,96 | 13,66 | 13,89 | 13,89 | 1.743.463 |
23 feb 2024 | 13,85 | 13,95 | 13,61 | 13,73 | 13,73 | 1.951.061 |
22 feb 2024 | 14,06 | 14,07 | 13,70 | 13,90 | 13,90 | 2.436.763 |
21 feb 2024 | 13,36 | 13,97 | 13,35 | 13,88 | 13,88 | 3.125.292 |
20 feb 2024 | 13,88 | 13,97 | 13,06 | 13,43 | 13,43 | 4.258.096 |
19 feb 2024 | 13,79 | 14,01 | 13,77 | 14,00 | 14,00 | 1.250.142 |
16 feb 2024 | 13,98 | 14,09 | 13,74 | 13,90 | 13,90 | 2.571.692 |
15 feb 2024 | 14,22 | 14,31 | 13,71 | 13,84 | 13,84 | 3.272.693 |
14 feb 2024 | 14,15 | 14,27 | 14,01 | 14,08 | 14,08 | 1.777.480 |
13 feb 2024 | 14,40 | 14,48 | 13,98 | 14,19 | 14,19 | 3.023.414 |
12 feb 2024 | 14,07 | 14,56 | 14,05 | 14,51 | 14,51 | 4.590.492 |
09 feb 2024 | 13,91 | 13,94 | 13,70 | 13,72 | 13,72 | 2.493.017 |
08 feb 2024 | 14,50 | 14,62 | 13,63 | 13,91 | 13,91 | 4.503.959 |
07 feb 2024 | 14,45 | 14,64 | 14,22 | 14,37 | 14,37 | 4.621.579 |
06 feb 2024 | 13,97 | 14,28 | 13,88 | 14,24 | 14,24 | 3.953.204 |
05 feb 2024 | 13,87 | 14,02 | 13,73 | 13,80 | 13,80 | 2.630.576 |
02 feb 2024 | 14,15 | 14,40 | 13,86 | 13,88 | 13,88 | 4.363.322 |
01 feb 2024 | 13,85 | 14,15 | 13,75 | 13,89 | 13,89 | 2.792.826 |
31 gen 2024 | 13,81 | 14,16 | 13,73 | 13,97 | 13,97 | 4.452.134 |
30 gen 2024 | 13,85 | 13,98 | 13,55 | 13,93 | 13,93 | 3.156.500 |
29 gen 2024 | 13,70 | 13,81 | 13,48 | 13,76 | 13,76 | 3.040.405 |
26 gen 2024 | 13,43 | 13,77 | 13,22 | 13,73 | 13,73 | 4.333.943 |
25 gen 2024 | 13,48 | 13,56 | 13,19 | 13,48 | 13,48 | 3.965.904 |
24 gen 2024 | 13,39 | 14,02 | 13,18 | 13,56 | 13,56 | 9.418.479 |
23 gen 2024 | 12,10 | 12,73 | 12,09 | 12,41 | 12,41 | 6.828.147 |
22 gen 2024 | 11,97 | 12,06 | 11,64 | 11,97 | 11,97 | 2.848.559 |
19 gen 2024 | 11,85 | 11,99 | 11,67 | 11,83 | 11,83 | 3.667.775 |
18 gen 2024 | 11,50 | 11,89 | 11,43 | 11,72 | 11,72 | 3.253.825 |
17 gen 2024 | 11,45 | 11,56 | 11,26 | 11,33 | 11,33 | 3.566.508 |
16 gen 2024 | 11,98 | 12,09 | 11,61 | 11,73 | 11,73 | 2.967.703 |
15 gen 2024 | 12,48 | 12,49 | 11,93 | 12,13 | 12,13 | 3.882.082 |
12 gen 2024 | 12,15 | 12,64 | 12,15 | 12,44 | 12,44 | 4.212.738 |
11 gen 2024 | 12,35 | 12,56 | 12,01 | 12,01 | 12,01 | 3.976.450 |
10 gen 2024 | 11,95 | 12,36 | 11,78 | 12,26 | 12,26 | 4.858.003 |
09 gen 2024 | 12,15 | 12,23 | 11,98 | 12,02 | 12,02 | 2.863.064 |
08 gen 2024 | 11,45 | 12,14 | 11,45 | 12,13 | 12,13 | 3.931.638 |
05 gen 2024 | 11,29 | 11,60 | 11,25 | 11,52 | 11,52 | 1.947.542 |
04 gen 2024 | 11,15 | 11,43 | 11,11 | 11,40 | 11,40 | 2.260.838 |
03 gen 2024 | 11,68 | 11,87 | 11,09 | 11,13 | 11,13 | 3.804.479 |
02 gen 2024 | 12,03 | 12,29 | 11,76 | 11,89 | 11,89 | 2.746.041 |
29 dic 2023 | 11,74 | 12,00 | 11,67 | 12,00 | 12,00 | 1.310.202 |
28 dic 2023 | 11,91 | 12,04 | 11,80 | 11,80 | 11,80 | 2.510.744 |
27 dic 2023 | 11,45 | 11,98 | 11,42 | 11,91 | 11,91 | 3.886.637 |
22 dic 2023 | 11,33 | 11,56 | 11,30 | 11,30 | 11,30 | 2.507.339 |
21 dic 2023 | 11,15 | 11,44 | 11,09 | 11,41 | 11,41 | 3.001.873 |
20 dic 2023 | 11,06 | 11,53 | 11,02 | 11,41 | 11,41 | 4.253.438 |
19 dic 2023 | 11,03 | 11,21 | 10,83 | 11,09 | 11,09 | 3.679.302 |
18 dic 2023 | 11,19 | 11,44 | 10,98 | 11,01 | 11,01 | 2.721.562 |
15 dic 2023 | 11,35 | 11,51 | 11,19 | 11,38 | 11,38 | 9.542.557 |
14 dic 2023 | 10,68 | 11,35 | 10,68 | 11,24 | 11,24 | 6.995.061 |
*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...