Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 15,00 | 15,72 | 15,00 | 15,47 | 15,47 | 1.104.751 |
31 mag 2024 | 14,77 | 15,21 | 14,64 | 15,09 | 15,09 | 1.181.400 |
30 mag 2024 | 14,50 | 14,90 | 14,43 | 14,64 | 14,64 | 1.208.100 |
29 mag 2024 | 14,01 | 14,42 | 13,88 | 14,17 | 14,17 | 1.188.400 |
28 mag 2024 | 14,73 | 14,73 | 14,05 | 14,10 | 14,10 | 1.312.100 |
24 mag 2024 | 15,07 | 15,09 | 14,49 | 14,77 | 14,77 | 1.021.400 |
23 mag 2024 | 15,33 | 15,33 | 14,81 | 15,00 | 15,00 | 1.084.400 |
22 mag 2024 | 15,73 | 15,86 | 15,32 | 15,36 | 15,36 | 799.200 |
21 mag 2024 | 15,52 | 15,88 | 15,44 | 15,80 | 15,80 | 1.019.600 |
20 mag 2024 | 15,64 | 15,84 | 15,43 | 15,54 | 15,54 | 792.700 |
17 mag 2024 | 15,99 | 16,13 | 15,75 | 15,78 | 15,78 | 713.200 |
16 mag 2024 | 16,02 | 16,41 | 15,76 | 16,01 | 16,01 | 1.048.200 |
15 mag 2024 | 15,61 | 16,41 | 15,15 | 16,01 | 16,01 | 2.032.800 |
14 mag 2024 | 15,61 | 16,03 | 15,06 | 15,28 | 15,28 | 1.343.900 |
13 mag 2024 | 14,90 | 15,63 | 14,81 | 14,94 | 14,94 | 1.298.500 |
10 mag 2024 | 15,01 | 15,16 | 14,17 | 14,76 | 14,76 | 2.385.400 |
09 mag 2024 | 15,09 | 15,53 | 14,60 | 15,15 | 15,15 | 2.210.500 |
08 mag 2024 | 16,85 | 17,25 | 14,38 | 14,90 | 14,90 | 4.635.800 |
07 mag 2024 | 18,22 | 18,68 | 17,79 | 17,87 | 17,87 | 1.140.200 |
06 mag 2024 | 18,22 | 18,55 | 18,05 | 18,27 | 18,27 | 753.500 |
03 mag 2024 | 18,07 | 18,38 | 17,86 | 17,90 | 17,90 | 1.032.600 |
02 mag 2024 | 17,89 | 18,05 | 17,16 | 17,57 | 17,57 | 1.011.800 |
01 mag 2024 | 17,42 | 18,31 | 17,10 | 17,70 | 17,70 | 1.286.600 |
30 apr 2024 | 17,53 | 17,82 | 17,40 | 17,42 | 17,42 | 984.100 |
29 apr 2024 | 18,02 | 18,41 | 17,46 | 17,64 | 17,64 | 995.200 |
26 apr 2024 | 18,03 | 18,29 | 17,68 | 17,88 | 17,88 | 768.000 |
25 apr 2024 | 17,45 | 17,88 | 17,25 | 17,87 | 17,87 | 1.249.900 |
24 apr 2024 | 18,79 | 18,79 | 17,71 | 17,73 | 17,73 | 1.086.100 |
23 apr 2024 | 18,56 | 18,99 | 18,45 | 18,84 | 18,84 | 676.700 |
22 apr 2024 | 18,82 | 18,86 | 18,24 | 18,44 | 18,44 | 813.000 |
19 apr 2024 | 18,56 | 18,86 | 18,44 | 18,78 | 18,78 | 607.300 |
18 apr 2024 | 18,99 | 19,29 | 18,69 | 18,72 | 18,72 | 706.600 |
17 apr 2024 | 19,03 | 19,49 | 18,91 | 18,98 | 18,98 | 811.800 |
16 apr 2024 | 19,06 | 19,20 | 18,70 | 18,88 | 18,88 | 821.600 |
15 apr 2024 | 19,70 | 20,14 | 19,14 | 19,22 | 19,22 | 959.100 |
12 apr 2024 | 19,51 | 19,79 | 19,28 | 19,52 | 19,52 | 1.036.200 |
11 apr 2024 | 19,31 | 19,65 | 19,01 | 19,64 | 19,64 | 1.208.700 |
10 apr 2024 | 19,90 | 20,07 | 18,42 | 19,13 | 19,13 | 2.516.800 |
09 apr 2024 | 20,45 | 20,71 | 20,23 | 20,62 | 20,62 | 763.800 |
08 apr 2024 | 20,66 | 20,80 | 20,19 | 20,21 | 20,21 | 1.033.500 |
05 apr 2024 | 20,33 | 20,55 | 20,23 | 20,35 | 20,35 | 654.000 |
04 apr 2024 | 20,94 | 21,25 | 20,20 | 20,30 | 20,30 | 1.445.300 |
03 apr 2024 | 20,91 | 20,99 | 20,48 | 20,65 | 20,65 | 1.035.100 |
02 apr 2024 | 21,15 | 21,25 | 20,55 | 20,93 | 20,93 | 1.093.500 |
01 apr 2024 | 22,18 | 22,18 | 21,54 | 21,57 | 21,57 | 801.100 |
28 mar 2024 | 22,08 | 22,47 | 22,03 | 22,16 | 22,16 | 764.300 |
27 mar 2024 | 21,95 | 22,27 | 21,79 | 21,96 | 21,96 | 666.200 |
26 mar 2024 | 21,77 | 22,30 | 21,67 | 21,83 | 21,83 | 704.500 |
25 mar 2024 | 22,27 | 22,70 | 21,49 | 21,59 | 21,59 | 1.180.900 |
22 mar 2024 | 22,82 | 23,13 | 22,07 | 22,14 | 22,14 | 1.035.400 |
21 mar 2024 | 23,02 | 23,26 | 22,53 | 22,92 | 22,92 | 715.100 |
20 mar 2024 | 22,65 | 23,14 | 22,48 | 22,91 | 22,91 | 431.900 |
19 mar 2024 | 22,55 | 22,87 | 22,33 | 22,67 | 22,67 | 744.300 |
18 mar 2024 | 22,84 | 22,96 | 22,36 | 22,76 | 22,76 | 887.700 |
15 mar 2024 | 22,73 | 23,03 | 22,51 | 22,88 | 22,88 | 1.304.100 |
14 mar 2024 | 23,13 | 23,32 | 22,54 | 22,84 | 22,84 | 783.300 |
13 mar 2024 | 23,45 | 24,11 | 23,25 | 23,37 | 23,37 | 822.200 |
12 mar 2024 | 23,23 | 23,85 | 23,01 | 23,55 | 23,55 | 1.085.100 |
11 mar 2024 | 23,65 | 23,94 | 23,01 | 23,25 | 23,25 | 760.100 |
08 mar 2024 | 23,50 | 23,89 | 23,42 | 23,81 | 23,81 | 979.000 |
07 mar 2024 | 22,86 | 23,45 | 22,74 | 23,25 | 23,25 | 583.800 |
06 mar 2024 | 22,67 | 22,78 | 22,33 | 22,66 | 22,66 | 872.200 |
05 mar 2024 | 22,91 | 23,21 | 22,55 | 22,62 | 22,62 | 1.053.800 |
04 mar 2024 | 23,69 | 23,93 | 23,10 | 23,11 | 23,11 | 1.019.000 |
01 mar 2024 | 23,68 | 23,75 | 23,08 | 23,54 | 23,54 | 1.246.700 |
29 feb 2024 | 23,58 | 23,93 | 23,00 | 23,40 | 23,40 | 2.075.600 |
28 feb 2024 | 23,00 | 23,28 | 22,67 | 22,90 | 22,90 | 2.075.600 |
27 feb 2024 | 20,57 | 23,64 | 20,35 | 23,11 | 23,11 | 3.085.200 |
26 feb 2024 | 20,34 | 20,67 | 19,75 | 19,96 | 19,96 | 1.473.200 |
23 feb 2024 | 20,25 | 20,87 | 20,16 | 20,30 | 20,30 | 1.164.700 |
22 feb 2024 | 20,02 | 20,51 | 19,79 | 20,14 | 20,14 | 1.003.000 |
21 feb 2024 | 20,61 | 20,64 | 20,06 | 20,09 | 20,09 | 886.100 |
20 feb 2024 | 20,58 | 20,74 | 20,42 | 20,59 | 20,59 | 981.300 |
16 feb 2024 | 20,76 | 21,09 | 20,38 | 20,87 | 20,87 | 674.500 |
15 feb 2024 | 20,83 | 21,21 | 20,65 | 20,92 | 20,92 | 673.100 |
14 feb 2024 | 19,79 | 20,60 | 19,59 | 20,57 | 20,57 | 1.309.100 |
13 feb 2024 | 19,74 | 20,30 | 19,04 | 19,29 | 19,29 | 834.300 |
12 feb 2024 | 20,28 | 20,80 | 20,25 | 20,64 | 20,64 | 743.600 |
09 feb 2024 | 19,94 | 20,04 | 19,55 | 20,04 | 20,04 | 799.200 |
08 feb 2024 | 19,48 | 20,19 | 19,44 | 19,94 | 19,94 | 738.200 |
07 feb 2024 | 19,92 | 20,00 | 19,36 | 19,42 | 19,42 | 517.800 |
06 feb 2024 | 19,75 | 20,04 | 19,69 | 19,83 | 19,83 | 577.800 |
05 feb 2024 | 19,99 | 20,25 | 19,63 | 19,83 | 19,83 | 803.800 |
02 feb 2024 | 19,62 | 20,57 | 19,34 | 20,23 | 20,23 | 880.300 |
01 feb 2024 | 19,21 | 20,02 | 19,10 | 19,94 | 19,94 | 889.300 |
31 gen 2024 | 19,54 | 19,72 | 18,90 | 19,01 | 19,01 | 853.400 |
30 gen 2024 | 19,48 | 19,81 | 19,31 | 19,52 | 19,52 | 775.800 |
29 gen 2024 | 19,48 | 19,96 | 19,39 | 19,64 | 19,64 | 692.100 |
26 gen 2024 | 19,03 | 19,62 | 19,03 | 19,42 | 19,42 | 860.400 |
25 gen 2024 | 18,66 | 18,81 | 18,25 | 18,80 | 18,80 | 1.367.500 |
24 gen 2024 | 19,04 | 19,04 | 18,43 | 18,45 | 18,45 | 959.800 |
23 gen 2024 | 19,99 | 20,15 | 18,59 | 18,80 | 18,80 | 911.100 |
22 gen 2024 | 19,53 | 19,82 | 19,22 | 19,74 | 19,74 | 705.700 |
19 gen 2024 | 19,65 | 19,75 | 19,26 | 19,35 | 19,35 | 759.100 |
18 gen 2024 | 19,81 | 20,07 | 19,57 | 19,61 | 19,61 | 640.800 |
17 gen 2024 | 20,07 | 20,35 | 19,55 | 19,59 | 19,59 | 871.300 |
16 gen 2024 | 20,39 | 20,57 | 20,05 | 20,44 | 20,44 | 805.300 |
12 gen 2024 | 21,03 | 21,19 | 20,64 | 20,71 | 20,71 | 593.600 |
11 gen 2024 | 20,84 | 20,84 | 20,33 | 20,66 | 20,66 | 946.600 |
10 gen 2024 | 20,45 | 21,02 | 20,36 | 20,98 | 20,98 | 627.400 |
*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...