Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 9,34 | 9,57 | 9,10 | 9,23 | 9,23 | 4.259.285 |
25 apr 2024 | 9,69 | 10,28 | 8,95 | 9,16 | 9,16 | 6.588.216 |
24 apr 2024 | 13,20 | 13,20 | 8,52 | 9,64 | 9,64 | 21.191.178 |
23 apr 2024 | 13,84 | 14,22 | 13,79 | 14,18 | 14,18 | 654.746 |
22 apr 2024 | 13,36 | 13,81 | 13,33 | 13,70 | 13,70 | 725.516 |
19 apr 2024 | 13,23 | 13,27 | 12,94 | 13,26 | 13,26 | 673.258 |
18 apr 2024 | 13,17 | 13,45 | 12,98 | 13,45 | 13,45 | 694.213 |
17 apr 2024 | 13,16 | 13,36 | 13,01 | 13,21 | 13,21 | 617.970 |
16 apr 2024 | 13,57 | 13,58 | 13,19 | 13,23 | 13,23 | 570.194 |
15 apr 2024 | 13,70 | 14,06 | 13,57 | 13,78 | 13,78 | 337.584 |
12 apr 2024 | 13,86 | 14,33 | 13,66 | 13,77 | 13,77 | 1.078.369 |
11 apr 2024 | 13,31 | 13,64 | 12,77 | 13,30 | 13,30 | 1.236.468 |
10 apr 2024 | 14,43 | 14,55 | 13,36 | 13,36 | 13,36 | 1.348.983 |
09 apr 2024 | 14,42 | 14,59 | 14,33 | 14,39 | 14,39 | 599.521 |
08 apr 2024 | 13,97 | 14,62 | 13,87 | 14,43 | 14,43 | 660.496 |
05 apr 2024 | 13,98 | 14,00 | 13,70 | 14,00 | 14,00 | 761.007 |
04 apr 2024 | 14,11 | 14,20 | 13,86 | 14,11 | 14,11 | 425.768 |
03 apr 2024 | 14,05 | 14,13 | 13,70 | 14,08 | 14,08 | 631.908 |
02 apr 2024 | 14,43 | 14,43 | 14,00 | 14,09 | 14,09 | 933.891 |
28 mar 2024 | 14,38 | 14,77 | 14,18 | 14,47 | 14,47 | 796.897 |
27 mar 2024 | 13,78 | 14,45 | 13,76 | 14,38 | 14,38 | 714.193 |
26 mar 2024 | 13,45 | 13,95 | 13,31 | 13,77 | 13,77 | 521.063 |
25 mar 2024 | 13,62 | 13,66 | 13,40 | 13,48 | 13,48 | 331.860 |
22 mar 2024 | 13,30 | 13,69 | 13,30 | 13,63 | 13,63 | 508.208 |
21 mar 2024 | 13,91 | 14,04 | 13,31 | 13,35 | 13,35 | 653.888 |
20 mar 2024 | 13,62 | 13,73 | 13,44 | 13,70 | 13,70 | 601.661 |
19 mar 2024 | 13,08 | 13,53 | 13,02 | 13,53 | 13,53 | 692.011 |
18 mar 2024 | 12,74 | 13,34 | 12,69 | 13,15 | 13,15 | 824.123 |
15 mar 2024 | 13,01 | 13,06 | 12,61 | 12,62 | 12,62 | 1.340.464 |
14 mar 2024 | 13,02 | 13,47 | 12,98 | 13,11 | 13,11 | 662.898 |
13 mar 2024 | 13,31 | 13,47 | 12,90 | 12,97 | 12,97 | 495.424 |
12 mar 2024 | 13,12 | 13,36 | 13,06 | 13,25 | 13,25 | 572.172 |
11 mar 2024 | 12,95 | 13,10 | 12,71 | 13,10 | 13,10 | 663.480 |
08 mar 2024 | 13,10 | 13,11 | 12,76 | 13,03 | 13,03 | 642.461 |
07 mar 2024 | 13,02 | 13,20 | 12,92 | 13,09 | 13,09 | 840.483 |
06 mar 2024 | 12,88 | 13,15 | 12,79 | 13,09 | 13,09 | 598.344 |
05 mar 2024 | 13,29 | 13,45 | 12,79 | 12,90 | 12,90 | 776.869 |
04 mar 2024 | 13,94 | 14,02 | 13,40 | 13,40 | 13,40 | 562.877 |
01 mar 2024 | 13,61 | 13,95 | 13,55 | 13,94 | 13,94 | 444.073 |
29 feb 2024 | 13,93 | 14,01 | 13,64 | 13,64 | 13,64 | 662.202 |
28 feb 2024 | 14,18 | 14,26 | 13,81 | 13,90 | 13,90 | 458.805 |
27 feb 2024 | 13,88 | 14,27 | 13,70 | 14,09 | 14,09 | 515.863 |
26 feb 2024 | 13,95 | 14,07 | 13,66 | 13,89 | 13,89 | 361.173 |
23 feb 2024 | 13,66 | 14,05 | 13,52 | 13,99 | 13,99 | 539.052 |
22 feb 2024 | 13,72 | 13,86 | 13,51 | 13,74 | 13,74 | 474.299 |
21 feb 2024 | 13,60 | 13,69 | 13,24 | 13,56 | 13,56 | 411.261 |
20 feb 2024 | 13,69 | 13,75 | 13,50 | 13,70 | 13,70 | 331.533 |
19 feb 2024 | 13,58 | 13,83 | 13,47 | 13,75 | 13,75 | 333.758 |
16 feb 2024 | 13,74 | 13,89 | 13,57 | 13,66 | 13,66 | 704.108 |
15 feb 2024 | 13,60 | 13,65 | 13,35 | 13,59 | 13,59 | 902.038 |
14 feb 2024 | 13,55 | 13,59 | 13,34 | 13,48 | 13,48 | 620.854 |
13 feb 2024 | 14,16 | 14,20 | 13,45 | 13,60 | 13,60 | 828.225 |
12 feb 2024 | 13,94 | 14,35 | 13,85 | 14,22 | 14,22 | 508.564 |
09 feb 2024 | 14,21 | 14,27 | 13,77 | 13,88 | 13,88 | 404.302 |
08 feb 2024 | 14,51 | 14,76 | 14,00 | 14,15 | 14,15 | 622.173 |
07 feb 2024 | 14,22 | 14,74 | 14,13 | 14,52 | 14,52 | 1.338.902 |
06 feb 2024 | 13,33 | 14,13 | 13,23 | 14,13 | 14,13 | 1.680.745 |
05 feb 2024 | 13,24 | 13,41 | 13,02 | 13,25 | 13,25 | 893.087 |
02 feb 2024 | 13,60 | 13,94 | 13,24 | 13,24 | 13,24 | 1.119.798 |
01 feb 2024 | 14,19 | 14,19 | 13,43 | 13,56 | 13,56 | 1.240.158 |
31 gen 2024 | 14,23 | 14,48 | 14,15 | 14,31 | 14,31 | 515.750 |
30 gen 2024 | 14,50 | 14,59 | 14,23 | 14,35 | 14,35 | 527.494 |
29 gen 2024 | 14,31 | 14,39 | 13,93 | 14,30 | 14,30 | 735.263 |
26 gen 2024 | 14,45 | 14,55 | 14,23 | 14,44 | 14,44 | 897.883 |
25 gen 2024 | 14,85 | 14,90 | 14,25 | 14,44 | 14,44 | 1.011.673 |
24 gen 2024 | 15,14 | 15,42 | 14,97 | 15,00 | 15,00 | 602.243 |
23 gen 2024 | 15,64 | 15,82 | 14,98 | 15,02 | 15,02 | 1.052.172 |
22 gen 2024 | 14,47 | 15,35 | 14,34 | 15,28 | 15,28 | 1.984.296 |
19 gen 2024 | 14,60 | 14,77 | 14,06 | 14,18 | 14,18 | 956.381 |
18 gen 2024 | 14,89 | 15,17 | 14,51 | 14,57 | 14,57 | 1.232.703 |
17 gen 2024 | 14,90 | 15,01 | 14,10 | 14,57 | 14,57 | 1.604.900 |
16 gen 2024 | 16,42 | 16,48 | 14,78 | 15,27 | 15,27 | 2.116.439 |
15 gen 2024 | 16,59 | 16,85 | 16,47 | 16,66 | 16,66 | 428.377 |
12 gen 2024 | 16,95 | 17,16 | 16,60 | 16,76 | 16,76 | 591.154 |
11 gen 2024 | 17,57 | 17,60 | 16,83 | 16,85 | 16,85 | 1.045.546 |
10 gen 2024 | 18,00 | 18,00 | 17,38 | 17,49 | 17,49 | 1.043.396 |
09 gen 2024 | 18,47 | 18,61 | 18,08 | 18,19 | 18,19 | 839.037 |
08 gen 2024 | 18,05 | 18,42 | 17,98 | 18,40 | 18,40 | 1.209.775 |
05 gen 2024 | 17,50 | 18,13 | 17,43 | 17,95 | 17,95 | 2.094.521 |
04 gen 2024 | 18,88 | 19,00 | 16,80 | 17,50 | 17,50 | 6.365.192 |
03 gen 2024 | 21,00 | 21,42 | 20,78 | 21,42 | 21,42 | 381.041 |
02 gen 2024 | 21,25 | 21,38 | 20,79 | 21,01 | 21,01 | 264.301 |
29 dic 2023 | 21,53 | 21,54 | 21,13 | 21,28 | 21,28 | 140.731 |
28 dic 2023 | 21,44 | 21,69 | 21,34 | 21,51 | 21,51 | 228.473 |
27 dic 2023 | 21,16 | 21,57 | 21,14 | 21,37 | 21,37 | 299.391 |
22 dic 2023 | 21,04 | 21,10 | 20,60 | 21,05 | 21,05 | 267.082 |
21 dic 2023 | 20,68 | 21,28 | 20,66 | 21,19 | 21,19 | 487.778 |
20 dic 2023 | 20,73 | 21,06 | 20,57 | 20,98 | 20,98 | 361.689 |
19 dic 2023 | 20,62 | 21,03 | 20,54 | 20,79 | 20,79 | 312.671 |
18 dic 2023 | 20,40 | 20,75 | 20,22 | 20,65 | 20,65 | 196.958 |
15 dic 2023 | 20,75 | 21,00 | 20,41 | 20,57 | 20,57 | 696.747 |
14 dic 2023 | 19,17 | 20,85 | 19,15 | 20,71 | 20,71 | 992.651 |
13 dic 2023 | 18,70 | 19,00 | 18,39 | 18,68 | 18,68 | 396.303 |
12 dic 2023 | 18,40 | 18,90 | 18,38 | 18,84 | 18,84 | 435.965 |
11 dic 2023 | 18,11 | 18,45 | 18,07 | 18,45 | 18,45 | 276.453 |
08 dic 2023 | 18,40 | 18,65 | 18,06 | 18,32 | 18,32 | 188.057 |
07 dic 2023 | 18,65 | 18,65 | 18,20 | 18,39 | 18,39 | 251.792 |
06 dic 2023 | 18,53 | 18,93 | 18,05 | 18,82 | 18,82 | 572.321 |
05 dic 2023 | 18,15 | 18,38 | 17,84 | 18,33 | 18,33 | 228.672 |
04 dic 2023 | 18,50 | 19,00 | 18,16 | 18,25 | 18,25 | 247.860 |
*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...