Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 11,18 | 12,19 | 11,00 | 11,90 | 11,90 | 7.626.200 |
25 apr 2024 | 10,70 | 11,21 | 10,48 | 11,21 | 11,21 | 4.903.800 |
24 apr 2024 | 10,16 | 10,94 | 10,16 | 10,93 | 10,93 | 4.829.600 |
23 apr 2024 | 10,05 | 10,28 | 10,01 | 10,16 | 10,16 | 2.511.800 |
22 apr 2024 | 10,41 | 10,45 | 10,01 | 10,01 | 10,01 | 3.261.000 |
19 apr 2024 | 10,20 | 10,50 | 10,20 | 10,42 | 10,42 | 2.455.100 |
18 apr 2024 | 10,32 | 10,63 | 10,27 | 10,31 | 10,31 | 2.175.400 |
17 apr 2024 | 10,44 | 10,59 | 10,30 | 10,30 | 10,30 | 2.096.700 |
16 apr 2024 | 10,00 | 10,55 | 9,95 | 10,37 | 10,37 | 4.162.100 |
15 apr 2024 | 10,81 | 10,84 | 10,06 | 10,06 | 10,06 | 5.086.300 |
12 apr 2024 | 11,21 | 11,23 | 10,76 | 10,77 | 10,77 | 3.196.300 |
11 apr 2024 | 10,91 | 11,39 | 10,80 | 11,29 | 11,29 | 3.802.100 |
10 apr 2024 | 10,90 | 11,07 | 10,75 | 10,85 | 10,85 | 3.546.200 |
09 apr 2024 | 10,85 | 11,18 | 10,73 | 11,01 | 11,01 | 3.514.400 |
08 apr 2024 | 11,30 | 11,37 | 10,83 | 10,83 | 10,83 | 3.659.100 |
05 apr 2024 | 11,30 | 11,50 | 10,97 | 11,25 | 11,25 | 4.750.800 |
04 apr 2024 | 11,50 | 11,83 | 11,38 | 11,53 | 11,53 | 4.347.000 |
03 apr 2024 | 11,22 | 11,50 | 10,90 | 11,38 | 11,38 | 4.331.500 |
02 apr 2024 | 11,84 | 11,99 | 11,26 | 11,28 | 11,28 | 6.327.700 |
01 apr 2024 | 12,63 | 12,67 | 11,55 | 11,99 | 11,99 | 9.207.100 |
28 mar 2024 | 13,19 | 13,19 | 12,47 | 12,52 | 12,52 | 8.473.500 |
27 mar 2024 | 13,05 | 13,72 | 12,80 | 13,17 | 13,17 | 17.871.300 |
26 mar 2024 | 15,15 | 15,63 | 14,75 | 15,50 | 15,50 | 17.245.800 |
25 mar 2024 | 13,42 | 15,15 | 13,31 | 15,12 | 15,12 | 10.416.300 |
22 mar 2024 | 13,76 | 13,95 | 13,01 | 13,10 | 13,10 | 4.400.000 |
21 mar 2024 | 13,56 | 14,02 | 13,48 | 13,66 | 13,66 | 3.382.800 |
20 mar 2024 | 13,47 | 13,79 | 13,21 | 13,48 | 13,48 | 3.921.300 |
19 mar 2024 | 13,76 | 13,89 | 13,30 | 13,41 | 13,41 | 3.894.700 |
18 mar 2024 | 14,25 | 14,30 | 13,90 | 13,91 | 13,91 | 3.490.800 |
15 mar 2024 | 14,55 | 14,83 | 14,21 | 14,24 | 14,24 | 4.476.500 |
14 mar 2024 | 14,80 | 15,02 | 14,40 | 14,63 | 14,63 | 2.534.200 |
13 mar 2024 | 14,69 | 15,20 | 14,62 | 14,87 | 14,87 | 2.898.100 |
12 mar 2024 | 14,35 | 14,84 | 14,09 | 14,72 | 14,72 | 2.382.600 |
11 mar 2024 | 14,64 | 14,94 | 14,36 | 14,43 | 14,43 | 2.111.900 |
08 mar 2024 | 15,40 | 15,63 | 14,52 | 14,65 | 14,65 | 3.165.700 |
07 mar 2024 | 15,26 | 15,51 | 15,05 | 15,26 | 15,26 | 2.111.900 |
06 mar 2024 | 15,22 | 15,89 | 14,94 | 15,26 | 15,26 | 3.818.100 |
05 mar 2024 | 14,95 | 15,28 | 14,78 | 15,00 | 15,00 | 3.152.700 |
04 mar 2024 | 14,93 | 15,59 | 14,83 | 15,22 | 15,22 | 4.367.600 |
01 mar 2024 | 14,18 | 15,09 | 13,99 | 14,95 | 14,95 | 4.890.900 |
29 feb 2024 | 14,34 | 14,65 | 14,03 | 14,27 | 14,27 | 2.638.700 |
28 feb 2024 | 14,00 | 14,47 | 13,89 | 14,24 | 14,24 | 2.440.700 |
27 feb 2024 | 13,70 | 14,29 | 13,68 | 14,21 | 14,21 | 2.795.500 |
26 feb 2024 | 13,31 | 13,75 | 13,20 | 13,68 | 13,68 | 2.278.600 |
23 feb 2024 | 13,30 | 13,79 | 13,12 | 13,51 | 13,51 | 2.319.700 |
22 feb 2024 | 13,50 | 13,65 | 13,34 | 13,36 | 13,36 | 1.817.800 |
21 feb 2024 | 13,46 | 13,67 | 13,23 | 13,41 | 13,41 | 1.731.300 |
20 feb 2024 | 13,96 | 14,05 | 13,16 | 13,49 | 13,49 | 3.784.500 |
16 feb 2024 | 14,46 | 14,53 | 14,10 | 14,12 | 14,12 | 2.297.200 |
15 feb 2024 | 14,54 | 14,75 | 14,23 | 14,51 | 14,51 | 2.400.500 |
14 feb 2024 | 14,33 | 14,43 | 14,05 | 14,41 | 14,41 | 2.504.400 |
13 feb 2024 | 14,20 | 14,40 | 13,77 | 14,17 | 14,17 | 3.788.700 |
12 feb 2024 | 14,58 | 15,22 | 14,53 | 14,73 | 14,73 | 2.750.100 |
09 feb 2024 | 14,37 | 15,23 | 14,30 | 14,66 | 14,66 | 3.575.300 |
08 feb 2024 | 14,01 | 14,44 | 13,89 | 14,35 | 14,35 | 1.838.300 |
07 feb 2024 | 14,12 | 14,30 | 13,78 | 14,07 | 14,07 | 1.947.800 |
06 feb 2024 | 13,60 | 14,30 | 13,43 | 14,10 | 14,10 | 3.047.800 |
05 feb 2024 | 14,50 | 14,61 | 13,40 | 13,46 | 13,46 | 4.361.500 |
02 feb 2024 | 14,15 | 14,92 | 14,08 | 14,73 | 14,73 | 2.922.600 |
01 feb 2024 | 14,34 | 14,42 | 14,02 | 14,42 | 14,42 | 2.220.200 |
31 gen 2024 | 14,40 | 14,83 | 14,22 | 14,23 | 14,23 | 2.684.700 |
30 gen 2024 | 14,54 | 14,82 | 14,51 | 14,55 | 14,55 | 1.652.600 |
29 gen 2024 | 14,50 | 14,81 | 14,32 | 14,78 | 14,78 | 2.164.200 |
26 gen 2024 | 14,44 | 14,72 | 14,41 | 14,49 | 14,49 | 2.288.800 |
25 gen 2024 | 13,97 | 14,54 | 13,92 | 14,52 | 14,52 | 3.635.900 |
24 gen 2024 | 14,28 | 14,38 | 13,82 | 13,95 | 13,95 | 2.513.800 |
23 gen 2024 | 15,00 | 15,02 | 14,05 | 14,18 | 14,18 | 3.495.300 |
22 gen 2024 | 14,50 | 15,16 | 14,30 | 14,90 | 14,90 | 3.606.500 |
19 gen 2024 | 14,36 | 14,60 | 14,09 | 14,51 | 14,51 | 2.391.500 |
18 gen 2024 | 14,20 | 14,77 | 14,05 | 14,29 | 14,29 | 3.906.000 |
17 gen 2024 | 13,86 | 14,11 | 13,71 | 14,08 | 14,08 | 2.706.200 |
16 gen 2024 | 14,60 | 14,62 | 13,93 | 13,98 | 13,98 | 3.581.200 |
12 gen 2024 | 15,30 | 15,62 | 14,73 | 14,75 | 14,75 | 2.475.500 |
11 gen 2024 | 15,65 | 15,80 | 15,24 | 15,25 | 15,25 | 2.992.200 |
10 gen 2024 | 15,12 | 15,76 | 14,97 | 15,73 | 15,73 | 3.191.700 |
09 gen 2024 | 15,59 | 15,62 | 15,12 | 15,16 | 15,16 | 3.105.300 |
08 gen 2024 | 15,78 | 16,12 | 15,70 | 15,79 | 15,79 | 3.031.100 |
05 gen 2024 | 16,16 | 16,52 | 15,96 | 15,96 | 15,96 | 2.615.700 |
04 gen 2024 | 16,51 | 16,75 | 16,31 | 16,36 | 16,36 | 2.671.500 |
03 gen 2024 | 16,30 | 16,83 | 15,90 | 16,69 | 16,69 | 4.193.600 |
02 gen 2024 | 17,25 | 17,60 | 16,58 | 16,67 | 16,67 | 4.428.000 |
29 dic 2023 | 18,04 | 18,16 | 17,46 | 17,53 | 17,53 | 4.524.200 |
28 dic 2023 | 18,05 | 18,32 | 17,85 | 18,07 | 18,07 | 3.574.800 |
27 dic 2023 | 17,43 | 18,37 | 17,37 | 18,37 | 18,37 | 4.800.100 |
26 dic 2023 | 16,98 | 17,41 | 16,82 | 17,36 | 17,36 | 3.079.600 |
22 dic 2023 | 16,78 | 17,20 | 16,45 | 16,97 | 16,97 | 3.325.100 |
21 dic 2023 | 17,19 | 17,34 | 16,59 | 16,98 | 16,98 | 3.975.300 |
20 dic 2023 | 17,53 | 18,38 | 16,89 | 16,93 | 16,93 | 5.553.000 |
19 dic 2023 | 17,89 | 18,59 | 17,23 | 17,72 | 17,72 | 5.447.100 |
18 dic 2023 | 17,24 | 18,51 | 17,10 | 17,86 | 17,86 | 7.352.200 |
15 dic 2023 | 17,40 | 17,58 | 17,01 | 17,26 | 17,26 | 7.110.100 |
14 dic 2023 | 17,14 | 17,88 | 16,80 | 17,44 | 17,44 | 10.750.700 |
13 dic 2023 | 15,22 | 16,80 | 15,19 | 16,69 | 16,69 | 9.086.900 |
12 dic 2023 | 15,12 | 15,36 | 14,84 | 15,22 | 15,22 | 4.210.700 |
11 dic 2023 | 15,45 | 15,69 | 14,98 | 15,07 | 15,07 | 4.961.200 |
08 dic 2023 | 15,83 | 16,48 | 15,47 | 15,55 | 15,55 | 10.375.400 |
07 dic 2023 | 13,71 | 16,52 | 13,56 | 16,36 | 16,36 | 19.840.700 |
06 dic 2023 | 15,36 | 15,70 | 14,64 | 14,84 | 14,84 | 12.691.300 |
05 dic 2023 | 16,47 | 16,72 | 14,87 | 14,91 | 14,91 | 14.220.100 |
04 dic 2023 | 15,29 | 17,41 | 14,91 | 16,98 | 16,98 | 20.098.700 |
*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...