Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 12,69 | 12,93 | 12,46 | 12,52 | 12,52 | 2.051.600 |
16 apr 2024 | 13,00 | 13,05 | 12,55 | 12,63 | 12,63 | 2.944.900 |
15 apr 2024 | 13,61 | 13,69 | 13,00 | 13,13 | 13,13 | 3.324.800 |
12 apr 2024 | 13,60 | 13,75 | 13,43 | 13,63 | 13,63 | 2.809.500 |
11 apr 2024 | 14,01 | 14,12 | 13,60 | 13,74 | 13,74 | 3.323.900 |
10 apr 2024 | 13,45 | 13,91 | 13,35 | 13,86 | 13,86 | 3.488.600 |
09 apr 2024 | 13,63 | 13,99 | 13,62 | 13,97 | 13,97 | 3.639.300 |
08 apr 2024 | 13,45 | 13,65 | 13,09 | 13,51 | 13,51 | 5.288.200 |
05 apr 2024 | 12,45 | 12,60 | 12,33 | 12,53 | 12,53 | 2.303.600 |
04 apr 2024 | 12,87 | 12,98 | 12,53 | 12,59 | 12,59 | 2.156.800 |
03 apr 2024 | 12,75 | 12,94 | 12,63 | 12,70 | 12,70 | 2.485.400 |
02 apr 2024 | 12,67 | 12,98 | 12,60 | 12,94 | 12,94 | 3.143.100 |
01 apr 2024 | 12,95 | 13,12 | 12,58 | 13,07 | 13,07 | 2.775.100 |
28 mar 2024 | 12,67 | 13,11 | 12,62 | 12,97 | 12,97 | 4.119.900 |
27 mar 2024 | 12,79 | 12,81 | 12,47 | 12,63 | 12,63 | 2.478.500 |
26 mar 2024 | 12,94 | 12,99 | 12,58 | 12,61 | 12,61 | 2.456.800 |
25 mar 2024 | 12,74 | 12,97 | 12,72 | 12,73 | 12,73 | 1.945.100 |
22 mar 2024 | 12,88 | 13,10 | 12,54 | 12,75 | 12,75 | 3.232.600 |
21 mar 2024 | 13,47 | 13,49 | 12,85 | 12,87 | 12,87 | 3.883.300 |
20 mar 2024 | 12,68 | 13,39 | 12,61 | 13,26 | 13,26 | 2.764.200 |
19 mar 2024 | 12,62 | 12,85 | 12,40 | 12,77 | 12,77 | 2.660.200 |
18 mar 2024 | 12,73 | 12,83 | 12,51 | 12,73 | 12,73 | 2.430.500 |
15 mar 2024 | 12,66 | 12,81 | 12,51 | 12,60 | 12,60 | 6.110.900 |
14 mar 2024 | 13,13 | 13,19 | 12,59 | 12,77 | 12,77 | 5.325.100 |
13 mar 2024 | 13,50 | 13,70 | 13,15 | 13,20 | 13,20 | 4.830.200 |
12 mar 2024 | 14,03 | 14,25 | 13,67 | 13,70 | 13,70 | 2.806.100 |
11 mar 2024 | 13,84 | 14,21 | 13,76 | 13,99 | 13,99 | 4.760.300 |
08 mar 2024 | 13,66 | 14,19 | 13,63 | 13,95 | 13,95 | 3.288.500 |
07 mar 2024 | 13,38 | 13,64 | 13,31 | 13,50 | 13,50 | 3.876.500 |
06 mar 2024 | 13,82 | 13,89 | 13,15 | 13,21 | 13,21 | 4.204.600 |
05 mar 2024 | 14,00 | 14,01 | 13,36 | 13,54 | 13,54 | 5.114.600 |
04 mar 2024 | 14,11 | 14,76 | 13,95 | 14,35 | 14,35 | 5.452.600 |
01 mar 2024 | 14,20 | 14,32 | 13,92 | 14,05 | 14,05 | 4.261.900 |
29 feb 2024 | 14,36 | 14,49 | 14,03 | 14,22 | 14,22 | 7.117.000 |
28 feb 2024 | 14,00 | 14,52 | 13,92 | 14,12 | 14,12 | 3.951.100 |
27 feb 2024 | 14,33 | 14,63 | 14,21 | 14,22 | 14,22 | 3.606.100 |
26 feb 2024 | 13,95 | 14,49 | 13,85 | 14,20 | 14,20 | 5.127.400 |
23 feb 2024 | 14,63 | 14,79 | 14,10 | 14,21 | 14,21 | 4.164.700 |
22 feb 2024 | 14,76 | 14,90 | 14,38 | 14,65 | 14,65 | 6.435.800 |
21 feb 2024 | 14,67 | 15,03 | 14,35 | 14,44 | 14,44 | 6.217.800 |
20 feb 2024 | 15,60 | 15,80 | 14,77 | 14,84 | 14,84 | 7.443.700 |
16 feb 2024 | 16,09 | 16,34 | 15,36 | 15,80 | 15,80 | 13.210.000 |
15 feb 2024 | 18,07 | 18,42 | 16,26 | 16,34 | 16,34 | 23.822.600 |
14 feb 2024 | 23,48 | 23,68 | 22,70 | 23,54 | 23,54 | 8.235.800 |
13 feb 2024 | 22,97 | 23,94 | 22,58 | 22,90 | 22,90 | 3.811.100 |
12 feb 2024 | 24,33 | 25,87 | 24,11 | 24,99 | 24,99 | 4.239.000 |
09 feb 2024 | 24,15 | 24,96 | 23,78 | 24,26 | 24,26 | 4.431.900 |
08 feb 2024 | 21,82 | 23,77 | 21,82 | 23,27 | 23,27 | 3.932.000 |
07 feb 2024 | 21,58 | 21,93 | 21,27 | 21,84 | 21,84 | 2.015.200 |
06 feb 2024 | 21,80 | 22,04 | 21,30 | 21,60 | 21,60 | 1.794.700 |
05 feb 2024 | 22,28 | 22,50 | 21,60 | 21,71 | 21,71 | 3.250.800 |
02 feb 2024 | 20,55 | 22,92 | 20,26 | 22,58 | 22,58 | 4.386.500 |
01 feb 2024 | 20,30 | 20,81 | 20,10 | 20,74 | 20,74 | 1.321.300 |
31 gen 2024 | 20,77 | 20,99 | 19,90 | 20,12 | 20,12 | 2.810.600 |
30 gen 2024 | 21,26 | 21,43 | 20,64 | 21,22 | 21,22 | 4.670.200 |
29 gen 2024 | 20,66 | 21,41 | 20,54 | 21,19 | 21,19 | 2.055.100 |
26 gen 2024 | 20,74 | 21,04 | 20,50 | 20,59 | 20,59 | 2.171.500 |
25 gen 2024 | 20,97 | 21,03 | 20,48 | 20,68 | 20,68 | 1.811.800 |
24 gen 2024 | 21,07 | 21,67 | 20,45 | 20,53 | 20,53 | 2.987.300 |
23 gen 2024 | 20,84 | 20,92 | 20,24 | 20,62 | 20,62 | 2.415.000 |
22 gen 2024 | 19,72 | 21,15 | 19,37 | 20,32 | 20,32 | 6.458.500 |
19 gen 2024 | 18,00 | 18,81 | 17,72 | 18,76 | 18,76 | 4.567.900 |
18 gen 2024 | 18,00 | 18,18 | 17,19 | 17,80 | 17,80 | 2.304.400 |
17 gen 2024 | 17,24 | 17,67 | 16,93 | 17,59 | 17,59 | 2.372.600 |
16 gen 2024 | 17,35 | 17,82 | 17,11 | 17,53 | 17,53 | 2.035.700 |
12 gen 2024 | 17,66 | 18,30 | 17,56 | 17,87 | 17,87 | 2.382.400 |
11 gen 2024 | 17,66 | 17,80 | 16,96 | 17,57 | 17,57 | 1.722.900 |
10 gen 2024 | 17,48 | 17,81 | 17,16 | 17,71 | 17,71 | 1.841.500 |
09 gen 2024 | 18,13 | 18,37 | 17,27 | 17,58 | 17,58 | 2.176.700 |
08 gen 2024 | 16,80 | 18,37 | 16,64 | 18,36 | 18,36 | 3.518.900 |
05 gen 2024 | 16,08 | 16,69 | 16,08 | 16,17 | 16,17 | 1.781.900 |
04 gen 2024 | 16,30 | 16,55 | 16,02 | 16,37 | 16,37 | 1.929.100 |
03 gen 2024 | 17,01 | 17,26 | 16,36 | 16,37 | 16,37 | 2.820.500 |
02 gen 2024 | 17,61 | 17,85 | 17,14 | 17,49 | 17,49 | 2.478.700 |
29 dic 2023 | 18,44 | 18,61 | 17,69 | 17,80 | 17,80 | 2.792.200 |
28 dic 2023 | 18,61 | 18,76 | 18,36 | 18,47 | 18,47 | 1.788.800 |
27 dic 2023 | 19,00 | 19,29 | 18,55 | 18,61 | 18,61 | 1.595.400 |
26 dic 2023 | 18,53 | 18,95 | 18,33 | 18,84 | 18,84 | 1.343.400 |
22 dic 2023 | 18,24 | 18,60 | 18,01 | 18,50 | 18,50 | 2.054.500 |
21 dic 2023 | 18,29 | 18,57 | 18,04 | 18,34 | 18,34 | 1.548.200 |
20 dic 2023 | 18,85 | 18,99 | 17,86 | 18,01 | 18,01 | 2.580.100 |
19 dic 2023 | 18,78 | 19,56 | 18,57 | 19,04 | 19,04 | 2.259.700 |
18 dic 2023 | 18,38 | 19,03 | 18,34 | 18,55 | 18,55 | 1.925.700 |
15 dic 2023 | 19,27 | 19,32 | 18,58 | 18,73 | 18,73 | 4.760.600 |
14 dic 2023 | 18,49 | 19,37 | 18,40 | 18,96 | 18,96 | 4.691.600 |
13 dic 2023 | 17,13 | 18,01 | 16,75 | 17,94 | 17,94 | 2.866.000 |
12 dic 2023 | 17,21 | 17,23 | 16,77 | 17,00 | 17,00 | 2.355.800 |
11 dic 2023 | 17,08 | 17,53 | 16,97 | 17,27 | 17,27 | 2.023.400 |
08 dic 2023 | 16,64 | 17,35 | 16,55 | 17,27 | 17,27 | 1.830.700 |
07 dic 2023 | 16,81 | 17,14 | 16,56 | 16,84 | 16,84 | 1.837.800 |
06 dic 2023 | 17,65 | 17,79 | 16,93 | 16,95 | 16,95 | 1.671.100 |
05 dic 2023 | 17,80 | 17,80 | 17,10 | 17,38 | 17,38 | 2.094.200 |
04 dic 2023 | 17,92 | 18,32 | 17,61 | 17,94 | 17,94 | 2.150.700 |
01 dic 2023 | 16,69 | 18,06 | 16,60 | 18,05 | 18,05 | 2.979.100 |
30 nov 2023 | 18,21 | 18,47 | 16,42 | 16,61 | 16,61 | 5.469.200 |
29 nov 2023 | 18,23 | 18,83 | 18,23 | 18,56 | 18,56 | 2.921.200 |
28 nov 2023 | 18,18 | 18,61 | 17,85 | 18,17 | 18,17 | 2.918.600 |
27 nov 2023 | 17,51 | 18,05 | 17,26 | 17,95 | 17,95 | 1.686.000 |
24 nov 2023 | 17,69 | 17,84 | 17,55 | 17,64 | 17,64 | 568.700 |
22 nov 2023 | 17,70 | 18,00 | 17,50 | 17,78 | 17,78 | 1.897.100 |
*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...