Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mar 2021 | 14,55 | 14,78 | 14,41 | 14,51 | 14,51 | 1.744.178 |
02 mar 2021 | 14,78 | 14,81 | 14,55 | 14,55 | 14,55 | 1.617.916 |
01 mar 2021 | 14,63 | 14,83 | 14,57 | 14,81 | 14,81 | 1.577.299 |
26 feb 2021 | 14,50 | 14,60 | 14,31 | 14,57 | 14,57 | 2.259.876 |
25 feb 2021 | 15,02 | 15,11 | 14,68 | 14,70 | 14,70 | 1.874.170 |
24 feb 2021 | 14,56 | 14,90 | 14,46 | 14,88 | 14,88 | 1.942.114 |
23 feb 2021 | 14,73 | 14,79 | 14,28 | 14,53 | 14,53 | 1.927.439 |
22 feb 2021 | 14,75 | 14,83 | 14,59 | 14,69 | 14,69 | 1.508.288 |
19 feb 2021 | 14,66 | 14,89 | 14,57 | 14,85 | 14,85 | 1.878.355 |
18 feb 2021 | 14,86 | 14,98 | 14,68 | 14,68 | 14,68 | 2.049.234 |
17 feb 2021 | 15,02 | 15,07 | 14,85 | 14,90 | 14,90 | 2.058.910 |
16 feb 2021 | 15,19 | 15,24 | 14,97 | 15,06 | 15,06 | 1.763.614 |
15 feb 2021 | 15,20 | 15,41 | 15,14 | 15,19 | 15,19 | 2.032.207 |
12 feb 2021 | 14,78 | 15,09 | 14,57 | 15,06 | 15,06 | 2.233.779 |
11 feb 2021 | 15,06 | 15,12 | 14,76 | 14,78 | 14,78 | 2.016.808 |
10 feb 2021 | 14,78 | 15,09 | 14,55 | 15,01 | 15,01 | 3.158.259 |
09 feb 2021 | 14,98 | 15,04 | 14,56 | 14,63 | 14,63 | 5.786.878 |
08 feb 2021 | 14,80 | 15,09 | 14,70 | 14,95 | 14,95 | 2.938.775 |
05 feb 2021 | 14,59 | 14,77 | 14,45 | 14,60 | 14,60 | 2.883.119 |
04 feb 2021 | 13,68 | 14,59 | 13,59 | 14,46 | 14,46 | 4.480.665 |
03 feb 2021 | 13,90 | 13,94 | 13,49 | 13,61 | 13,61 | 3.418.460 |
02 feb 2021 | 13,22 | 13,41 | 13,18 | 13,39 | 13,39 | 2.057.784 |
01 feb 2021 | 12,95 | 13,13 | 12,94 | 13,11 | 13,11 | 1.301.941 |
29 gen 2021 | 12,99 | 13,04 | 12,88 | 12,88 | 12,88 | 1.855.586 |
28 gen 2021 | 12,88 | 13,22 | 12,81 | 13,14 | 13,14 | 1.661.895 |
27 gen 2021 | 13,13 | 13,19 | 12,90 | 12,95 | 12,95 | 2.182.575 |
26 gen 2021 | 13,12 | 13,30 | 12,98 | 13,19 | 13,19 | 1.130.799 |
25 gen 2021 | 13,35 | 13,40 | 13,01 | 13,04 | 13,04 | 1.460.408 |
22 gen 2021 | 13,32 | 13,40 | 13,07 | 13,31 | 13,31 | 1.995.436 |
21 gen 2021 | 13,56 | 13,59 | 13,32 | 13,41 | 13,41 | 1.987.769 |
20 gen 2021 | 13,49 | 13,63 | 13,39 | 13,47 | 13,47 | 1.402.695 |
19 gen 2021 | 13,92 | 13,94 | 13,45 | 13,49 | 13,49 | 1.862.339 |
18 gen 2021 | 13,69 | 13,89 | 13,68 | 13,84 | 13,84 | 1.350.537 |
15 gen 2021 | 13,89 | 14,00 | 13,60 | 13,69 | 13,69 | 2.944.954 |
14 gen 2021 | 13,94 | 13,94 | 13,73 | 13,84 | 13,84 | 2.276.701 |
13 gen 2021 | 13,98 | 13,99 | 13,76 | 13,89 | 13,89 | 1.878.203 |
12 gen 2021 | 13,82 | 14,04 | 13,74 | 14,00 | 14,00 | 2.470.000 |
11 gen 2021 | 13,80 | 13,99 | 13,66 | 13,73 | 13,73 | 2.545.763 |
08 gen 2021 | 13,78 | 13,93 | 13,56 | 13,60 | 13,60 | 1.933.538 |
07 gen 2021 | 13,59 | 13,75 | 13,45 | 13,73 | 13,73 | 2.651.348 |
06 gen 2021 | 13,59 | 13,62 | 13,28 | 13,45 | 13,45 | 2.628.093 |
05 gen 2021 | 13,69 | 13,76 | 13,41 | 13,44 | 13,44 | 2.318.767 |
04 gen 2021 | 13,50 | 13,74 | 13,38 | 13,69 | 13,69 | 2.507.670 |
30 dic 2020 | 13,42 | 13,56 | 13,40 | 13,40 | 13,40 | 1.319.588 |
29 dic 2020 | 13,52 | 13,57 | 13,30 | 13,39 | 13,39 | 1.267.820 |
28 dic 2020 | 13,28 | 13,51 | 13,24 | 13,43 | 13,43 | 1.985.023 |
23 dic 2020 | 13,14 | 13,26 | 13,09 | 13,23 | 13,23 | 1.882.160 |
22 dic 2020 | 12,84 | 13,06 | 12,80 | 13,05 | 13,05 | 1.847.830 |
21 dic 2020 | 12,51 | 12,84 | 12,40 | 12,81 | 12,81 | 2.854.626 |
18 dic 2020 | 13,02 | 13,07 | 12,75 | 12,80 | 12,80 | 4.986.972 |
17 dic 2020 | 13,15 | 13,16 | 12,95 | 13,07 | 13,07 | 1.578.583 |
16 dic 2020 | 13,18 | 13,35 | 12,93 | 13,02 | 13,02 | 2.331.252 |
15 dic 2020 | 13,08 | 13,26 | 13,08 | 13,19 | 13,19 | 2.021.242 |
14 dic 2020 | 13,15 | 13,38 | 13,02 | 13,11 | 13,11 | 2.420.940 |
11 dic 2020 | 13,23 | 13,35 | 12,86 | 12,96 | 12,96 | 2.657.420 |
10 dic 2020 | 13,33 | 13,49 | 13,19 | 13,23 | 13,23 | 2.881.991 |
09 dic 2020 | 13,11 | 13,49 | 13,09 | 13,24 | 13,24 | 3.081.948 |
08 dic 2020 | 13,07 | 13,21 | 13,02 | 13,06 | 13,06 | 1.797.366 |
07 dic 2020 | 13,18 | 13,27 | 13,06 | 13,14 | 13,14 | 2.070.881 |
04 dic 2020 | 13,24 | 13,37 | 13,11 | 13,23 | 13,23 | 3.767.655 |
03 dic 2020 | 12,94 | 13,28 | 12,94 | 13,23 | 13,23 | 2.384.464 |
02 dic 2020 | 13,12 | 13,19 | 12,89 | 13,04 | 13,04 | 3.003.864 |
01 dic 2020 | 13,24 | 13,24 | 13,06 | 13,19 | 13,19 | 3.139.294 |
30 nov 2020 | 13,05 | 13,27 | 13,00 | 13,14 | 13,14 | 3.814.049 |
27 nov 2020 | 13,00 | 13,15 | 12,99 | 13,11 | 13,11 | 2.631.291 |
26 nov 2020 | 13,10 | 13,18 | 12,94 | 12,97 | 12,97 | 4.401.443 |
25 nov 2020 | 12,90 | 13,09 | 12,81 | 13,03 | 13,03 | 3.387.027 |
24 nov 2020 | 12,81 | 12,87 | 12,70 | 12,84 | 12,84 | 2.608.186 |
23 nov 2020 | 12,62 | 12,77 | 12,57 | 12,69 | 12,69 | 2.208.768 |
20 nov 2020 | 12,43 | 12,61 | 12,37 | 12,56 | 12,56 | 1.426.258 |
19 nov 2020 | 12,56 | 12,77 | 12,43 | 12,46 | 12,46 | 2.113.665 |
18 nov 2020 | 12,41 | 13,00 | 12,39 | 12,67 | 12,67 | 4.296.989 |
17 nov 2020 | 12,31 | 12,47 | 12,25 | 12,38 | 12,38 | 2.451.860 |
16 nov 2020 | 12,40 | 12,49 | 12,16 | 12,31 | 12,31 | 3.900.718 |
13 nov 2020 | 11,91 | 12,28 | 11,91 | 12,21 | 12,21 | 2.911.782 |
12 nov 2020 | 12,10 | 12,35 | 11,84 | 11,99 | 11,99 | 4.203.286 |
11 nov 2020 | 12,10 | 12,35 | 12,00 | 12,15 | 12,15 | 4.914.667 |
10 nov 2020 | 12,20 | 12,22 | 11,53 | 12,04 | 12,04 | 10.407.305 |
09 nov 2020 | 12,56 | 13,38 | 11,83 | 12,19 | 12,19 | 10.965.888 |
06 nov 2020 | 12,38 | 12,57 | 12,34 | 12,46 | 12,46 | 1.984.499 |
05 nov 2020 | 12,65 | 12,78 | 12,46 | 12,48 | 12,48 | 3.042.467 |
04 nov 2020 | 12,19 | 12,57 | 12,11 | 12,52 | 12,52 | 2.555.508 |
03 nov 2020 | 12,12 | 12,39 | 12,03 | 12,37 | 12,37 | 2.904.860 |
02 nov 2020 | 11,81 | 12,14 | 11,60 | 12,02 | 12,02 | 2.561.401 |
30 ott 2020 | 11,57 | 11,77 | 11,55 | 11,75 | 11,75 | 2.210.167 |
29 ott 2020 | 11,39 | 11,75 | 11,38 | 11,66 | 11,66 | 3.480.652 |
28 ott 2020 | 11,29 | 11,53 | 11,29 | 11,34 | 11,34 | 3.989.513 |
27 ott 2020 | 11,39 | 11,57 | 11,18 | 11,49 | 11,49 | 2.440.165 |
26 ott 2020 | 11,36 | 11,49 | 11,19 | 11,27 | 11,27 | 2.387.185 |
23 ott 2020 | 11,60 | 11,85 | 11,49 | 11,56 | 11,56 | 1.611.869 |
22 ott 2020 | 11,51 | 11,77 | 11,40 | 11,57 | 11,57 | 1.885.149 |
21 ott 2020 | 12,05 | 12,05 | 11,57 | 11,57 | 11,57 | 2.579.907 |
20 ott 2020 | 12,09 | 12,21 | 11,97 | 12,01 | 12,01 | 1.654.062 |
19 ott 2020 | 12,19 | 12,30 | 12,12 | 12,19 | 12,19 | 1.258.661 |
16 ott 2020 | 12,11 | 12,23 | 11,89 | 12,19 | 12,19 | 1.691.327 |
15 ott 2020 | 12,12 | 12,20 | 11,84 | 12,05 | 12,05 | 2.131.053 |
14 ott 2020 | 12,23 | 12,48 | 12,16 | 12,24 | 12,24 | 1.458.792 |
13 ott 2020 | 12,31 | 12,35 | 12,08 | 12,15 | 12,15 | 1.283.011 |
12 ott 2020 | 12,32 | 12,36 | 12,21 | 12,31 | 12,31 | 1.215.225 |
09 ott 2020 | 12,26 | 12,37 | 12,23 | 12,27 | 12,27 | 1.386.265 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...