Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 12,34 | 12,95 | 11,75 | 12,67 | 12,67 | 2.110.100 |
08 mag 2024 | 11,87 | 12,30 | 11,38 | 11,56 | 11,56 | 1.435.100 |
07 mag 2024 | 11,20 | 11,89 | 10,65 | 11,87 | 11,87 | 2.516.200 |
06 mag 2024 | 13,89 | 14,00 | 11,06 | 11,20 | 11,20 | 9.652.300 |
03 mag 2024 | 20,30 | 21,26 | 19,71 | 19,74 | 19,74 | 928.800 |
02 mag 2024 | 18,48 | 20,32 | 17,83 | 19,94 | 19,94 | 2.112.200 |
01 mag 2024 | 17,72 | 18,81 | 17,43 | 18,04 | 18,04 | 728.500 |
30 apr 2024 | 17,42 | 18,04 | 16,94 | 17,60 | 17,60 | 957.500 |
29 apr 2024 | 16,67 | 17,93 | 16,36 | 17,63 | 17,63 | 793.300 |
26 apr 2024 | 16,08 | 16,76 | 15,65 | 16,75 | 16,75 | 1.243.600 |
25 apr 2024 | 16,26 | 16,26 | 15,51 | 16,16 | 16,16 | 749.400 |
24 apr 2024 | 17,57 | 17,85 | 16,22 | 16,47 | 16,47 | 1.178.700 |
23 apr 2024 | 18,26 | 18,68 | 17,55 | 17,57 | 17,57 | 943.000 |
22 apr 2024 | 17,80 | 17,95 | 16,51 | 16,95 | 16,95 | 1.386.900 |
19 apr 2024 | 17,67 | 17,80 | 16,71 | 17,65 | 17,65 | 1.548.400 |
18 apr 2024 | 20,79 | 20,80 | 17,02 | 17,50 | 17,50 | 4.142.200 |
17 apr 2024 | 21,88 | 22,13 | 20,85 | 20,94 | 20,94 | 509.200 |
16 apr 2024 | 20,98 | 22,12 | 20,59 | 21,84 | 21,84 | 471.900 |
15 apr 2024 | 22,30 | 22,30 | 20,96 | 21,28 | 21,28 | 576.600 |
12 apr 2024 | 22,84 | 23,65 | 22,07 | 22,45 | 22,45 | 665.300 |
11 apr 2024 | 21,98 | 22,99 | 21,57 | 22,89 | 22,89 | 649.200 |
10 apr 2024 | 20,26 | 21,72 | 20,12 | 21,71 | 21,71 | 477.700 |
09 apr 2024 | 20,64 | 21,76 | 20,64 | 21,53 | 21,53 | 481.400 |
08 apr 2024 | 20,49 | 21,13 | 20,16 | 20,73 | 20,73 | 517.000 |
05 apr 2024 | 20,00 | 20,68 | 19,85 | 20,28 | 20,28 | 427.500 |
04 apr 2024 | 21,16 | 21,47 | 20,14 | 20,15 | 20,15 | 583.400 |
03 apr 2024 | 20,10 | 20,84 | 20,09 | 20,75 | 20,75 | 516.400 |
02 apr 2024 | 19,66 | 20,50 | 19,66 | 20,28 | 20,28 | 435.400 |
01 apr 2024 | 20,60 | 20,63 | 19,40 | 20,27 | 20,27 | 969.500 |
28 mar 2024 | 20,81 | 21,24 | 20,23 | 20,67 | 20,67 | 1.143.800 |
27 mar 2024 | 20,63 | 21,29 | 20,51 | 20,81 | 20,81 | 532.200 |
26 mar 2024 | 21,89 | 21,99 | 20,56 | 20,63 | 20,63 | 464.600 |
25 mar 2024 | 22,25 | 22,59 | 21,66 | 21,69 | 21,69 | 410.200 |
22 mar 2024 | 23,16 | 23,40 | 22,23 | 22,26 | 22,26 | 434.600 |
21 mar 2024 | 23,58 | 23,97 | 22,77 | 23,42 | 23,42 | 706.600 |
20 mar 2024 | 21,92 | 23,41 | 21,47 | 23,35 | 23,35 | 593.200 |
19 mar 2024 | 21,16 | 22,86 | 21,00 | 22,10 | 22,10 | 755.300 |
18 mar 2024 | 21,50 | 21,91 | 21,00 | 21,30 | 21,30 | 1.050.800 |
15 mar 2024 | 21,70 | 22,60 | 21,15 | 21,48 | 21,48 | 2.823.000 |
14 mar 2024 | 22,09 | 22,49 | 21,15 | 21,74 | 21,74 | 910.300 |
13 mar 2024 | 22,79 | 23,10 | 21,75 | 22,09 | 22,09 | 890.400 |
12 mar 2024 | 23,12 | 23,86 | 22,48 | 22,81 | 22,81 | 875.900 |
11 mar 2024 | 23,78 | 24,37 | 22,34 | 22,87 | 22,87 | 1.253.800 |
08 mar 2024 | 25,02 | 26,06 | 23,75 | 24,40 | 24,40 | 856.700 |
07 mar 2024 | 26,40 | 26,76 | 25,07 | 25,31 | 25,31 | 1.039.800 |
06 mar 2024 | 25,14 | 26,56 | 25,11 | 25,74 | 25,74 | 979.700 |
05 mar 2024 | 26,13 | 26,20 | 25,00 | 25,57 | 25,57 | 721.600 |
04 mar 2024 | 27,83 | 27,84 | 24,21 | 25,91 | 25,91 | 2.005.700 |
01 mar 2024 | 27,33 | 28,79 | 27,27 | 28,00 | 28,00 | 899.700 |
29 feb 2024 | 28,05 | 28,33 | 27,08 | 27,21 | 27,21 | 1.698.800 |
28 feb 2024 | 28,21 | 29,14 | 27,35 | 27,68 | 27,68 | 838.400 |
27 feb 2024 | 26,97 | 29,31 | 26,62 | 28,67 | 28,67 | 1.932.300 |
26 feb 2024 | 26,41 | 27,50 | 26,28 | 26,55 | 26,55 | 768.000 |
23 feb 2024 | 26,06 | 27,88 | 25,63 | 26,55 | 26,55 | 1.052.800 |
22 feb 2024 | 26,67 | 27,08 | 25,91 | 26,10 | 26,10 | 1.119.700 |
21 feb 2024 | 27,49 | 27,55 | 26,42 | 26,63 | 26,63 | 982.000 |
20 feb 2024 | 28,34 | 28,60 | 27,02 | 27,71 | 27,71 | 760.800 |
16 feb 2024 | 29,24 | 29,45 | 28,05 | 28,31 | 28,31 | 653.800 |
15 feb 2024 | 29,95 | 29,95 | 28,34 | 29,08 | 29,08 | 569.800 |
14 feb 2024 | 30,41 | 30,78 | 28,76 | 28,92 | 28,92 | 710.200 |
13 feb 2024 | 28,75 | 30,52 | 26,09 | 29,63 | 29,63 | 1.773.100 |
12 feb 2024 | 29,00 | 30,70 | 28,80 | 29,71 | 29,71 | 855.900 |
09 feb 2024 | 29,54 | 30,03 | 28,60 | 28,80 | 28,80 | 547.100 |
08 feb 2024 | 29,53 | 30,99 | 29,08 | 29,12 | 29,12 | 1.683.400 |
07 feb 2024 | 28,91 | 29,65 | 28,41 | 29,37 | 29,37 | 871.300 |
06 feb 2024 | 27,59 | 29,06 | 27,45 | 28,87 | 28,87 | 969.200 |
05 feb 2024 | 27,98 | 27,98 | 26,13 | 27,79 | 27,79 | 1.722.700 |
02 feb 2024 | 28,49 | 29,42 | 27,90 | 28,70 | 28,70 | 970.600 |
01 feb 2024 | 27,07 | 28,98 | 26,74 | 28,51 | 28,51 | 1.127.500 |
31 gen 2024 | 25,74 | 27,96 | 25,50 | 26,93 | 26,93 | 960.500 |
30 gen 2024 | 26,41 | 26,75 | 25,04 | 25,84 | 25,84 | 564.600 |
29 gen 2024 | 26,47 | 27,23 | 25,32 | 26,71 | 26,71 | 964.200 |
26 gen 2024 | 24,88 | 27,09 | 24,74 | 26,47 | 26,47 | 1.992.400 |
25 gen 2024 | 24,18 | 25,01 | 23,40 | 24,90 | 24,90 | 449.300 |
24 gen 2024 | 25,33 | 25,36 | 23,80 | 23,94 | 23,94 | 721.900 |
23 gen 2024 | 24,40 | 25,00 | 23,34 | 24,91 | 24,91 | 827.500 |
22 gen 2024 | 23,10 | 24,89 | 21,77 | 23,98 | 23,98 | 2.049.300 |
19 gen 2024 | 22,95 | 23,22 | 21,45 | 22,32 | 22,32 | 705.900 |
18 gen 2024 | 22,02 | 22,94 | 21,42 | 22,86 | 22,86 | 859.700 |
17 gen 2024 | 21,70 | 22,06 | 21,22 | 21,87 | 21,87 | 808.500 |
16 gen 2024 | 22,09 | 22,89 | 21,45 | 22,76 | 22,76 | 1.070.100 |
12 gen 2024 | 21,28 | 22,85 | 20,60 | 22,76 | 22,76 | 1.399.400 |
11 gen 2024 | 19,91 | 20,49 | 19,03 | 20,36 | 20,36 | 1.067.000 |
10 gen 2024 | 21,90 | 21,91 | 19,89 | 20,23 | 20,23 | 615.300 |
09 gen 2024 | 21,76 | 22,00 | 20,29 | 21,47 | 21,47 | 930.000 |
08 gen 2024 | 20,07 | 21,98 | 19,54 | 21,94 | 21,94 | 643.800 |
05 gen 2024 | 19,64 | 20,50 | 19,12 | 20,40 | 20,40 | 796.300 |
04 gen 2024 | 20,90 | 21,01 | 19,63 | 19,93 | 19,93 | 1.358.400 |
03 gen 2024 | 22,20 | 22,70 | 20,59 | 20,96 | 20,96 | 966.100 |
02 gen 2024 | 22,61 | 23,19 | 21,71 | 22,52 | 22,52 | 1.939.900 |
29 dic 2023 | 23,48 | 23,82 | 22,12 | 23,11 | 23,11 | 926.100 |
28 dic 2023 | 24,16 | 24,55 | 22,70 | 23,56 | 23,56 | 721.200 |
27 dic 2023 | 23,91 | 24,53 | 23,17 | 24,13 | 24,13 | 573.000 |
26 dic 2023 | 22,70 | 24,62 | 22,60 | 23,62 | 23,62 | 964.900 |
22 dic 2023 | 21,00 | 23,41 | 21,00 | 22,58 | 22,58 | 1.955.100 |
21 dic 2023 | 19,67 | 20,86 | 19,45 | 20,79 | 20,79 | 744.800 |
20 dic 2023 | 19,71 | 21,35 | 19,18 | 19,36 | 19,36 | 1.366.100 |
19 dic 2023 | 19,00 | 20,09 | 18,88 | 20,00 | 20,00 | 1.422.200 |
18 dic 2023 | 19,29 | 19,52 | 18,44 | 18,95 | 18,95 | 1.680.600 |
15 dic 2023 | 20,35 | 20,46 | 19,34 | 19,55 | 19,55 | 1.200.400 |
*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...