Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 20,30 | 21,00 | 19,80 | 20,00 | 20,00 | 784.525 |
20 mag 2024 | 18,70 | 20,90 | 18,28 | 20,40 | 20,40 | 3.908.144 |
17 mag 2024 | 19,55 | 19,75 | 18,23 | 18,70 | 18,70 | 7.244.995 |
16 mag 2024 | 20,20 | 20,90 | 19,50 | 19,50 | 19,50 | 1.833.609 |
15 mag 2024 | 20,10 | 20,80 | 20,10 | 20,70 | 20,70 | 853.566 |
14 mag 2024 | 20,80 | 21,00 | 20,11 | 20,50 | 20,50 | 1.693.422 |
13 mag 2024 | 21,30 | 21,90 | 20,20 | 21,00 | 21,00 | 2.373.664 |
10 mag 2024 | 21,00 | 21,90 | 20,30 | 21,30 | 21,30 | 3.373.130 |
09 mag 2024 | 21,40 | 21,40 | 20,06 | 20,60 | 20,60 | 2.612.326 |
08 mag 2024 | 21,60 | 22,00 | 20,90 | 21,10 | 21,10 | 842.643 |
07 mag 2024 | 21,10 | 21,90 | 21,00 | 21,60 | 21,60 | 840.060 |
03 mag 2024 | 21,50 | 22,00 | 21,02 | 21,10 | 21,10 | 730.720 |
02 mag 2024 | 22,00 | 22,17 | 21,00 | 21,50 | 21,50 | 2.732.924 |
01 mag 2024 | 21,80 | 21,90 | 21,20 | 21,80 | 21,80 | 900.416 |
30 apr 2024 | 22,00 | 22,91 | 21,13 | 21,80 | 21,80 | 2.176.716 |
29 apr 2024 | 23,20 | 23,20 | 22,03 | 22,10 | 22,10 | 1.132.304 |
26 apr 2024 | 22,60 | 23,30 | 22,21 | 22,40 | 22,40 | 1.350.590 |
25 apr 2024 | 22,90 | 23,30 | 22,20 | 23,00 | 23,00 | 863.613 |
24 apr 2024 | 23,80 | 24,40 | 22,90 | 23,10 | 23,10 | 752.086 |
23 apr 2024 | 24,00 | 24,40 | 23,30 | 23,30 | 23,30 | 2.156.161 |
22 apr 2024 | 23,40 | 24,50 | 23,40 | 24,10 | 24,10 | 1.226.997 |
19 apr 2024 | 24,40 | 24,50 | 23,50 | 24,00 | 24,00 | 2.755.674 |
18 apr 2024 | 23,10 | 24,60 | 22,60 | 24,60 | 24,60 | 5.431.470 |
17 apr 2024 | 22,00 | 23,40 | 22,00 | 23,40 | 23,40 | 2.766.746 |
16 apr 2024 | 22,10 | 22,78 | 21,42 | 22,00 | 22,00 | 3.175.247 |
15 apr 2024 | 22,80 | 23,00 | 22,50 | 22,60 | 22,60 | 603.351 |
12 apr 2024 | 23,00 | 23,00 | 22,76 | 22,80 | 22,80 | 2.929.784 |
11 apr 2024 | 22,80 | 22,80 | 22,20 | 22,70 | 22,70 | 996.916 |
10 apr 2024 | 22,00 | 23,00 | 21,86 | 22,70 | 22,70 | 1.804.989 |
09 apr 2024 | 22,20 | 22,22 | 21,29 | 22,00 | 22,00 | 1.592.205 |
08 apr 2024 | 22,50 | 22,50 | 21,60 | 22,00 | 22,00 | 1.289.045 |
05 apr 2024 | 21,60 | 23,00 | 21,60 | 22,60 | 22,60 | 3.422.213 |
04 apr 2024 | 20,10 | 22,40 | 21,87 | 22,40 | 22,40 | 6.354.632 |
03 apr 2024 | 20,80 | 20,90 | 19,65 | 19,65 | 19,65 | 751.602 |
02 apr 2024 | 19,90 | 20,79 | 19,80 | 20,60 | 20,60 | 1.820.588 |
28 mar 2024 | 19,05 | 19,70 | 18,75 | 19,70 | 19,70 | 1.311.928 |
27 mar 2024 | 19,95 | 20,40 | 19,50 | 19,50 | 19,50 | 1.262.993 |
26 mar 2024 | 19,15 | 20,50 | 19,10 | 20,50 | 20,50 | 1.038.673 |
25 mar 2024 | 19,60 | 20,23 | 19,10 | 19,10 | 19,10 | 1.505.572 |
22 mar 2024 | 20,80 | 20,80 | 19,65 | 20,30 | 20,30 | 1.405.208 |
21 mar 2024 | 20,90 | 21,20 | 20,30 | 20,40 | 20,40 | 858.612 |
20 mar 2024 | 21,50 | 21,50 | 20,48 | 21,30 | 21,30 | 1.257.345 |
19 mar 2024 | 20,30 | 21,40 | 19,70 | 21,40 | 21,40 | 3.505.515 |
18 mar 2024 | 21,00 | 21,32 | 19,83 | 20,00 | 20,00 | 5.343.394 |
15 mar 2024 | 19,85 | 21,50 | 19,55 | 21,50 | 21,50 | 7.858.607 |
14 mar 2024 | 19,55 | 19,85 | 19,40 | 19,70 | 19,70 | 2.239.106 |
13 mar 2024 | 19,25 | 19,71 | 19,00 | 19,35 | 19,35 | 2.487.649 |
12 mar 2024 | 18,25 | 19,35 | 18,05 | 19,25 | 19,25 | 1.865.258 |
11 mar 2024 | 17,60 | 18,70 | 17,60 | 18,70 | 18,70 | 3.751.498 |
08 mar 2024 | 17,50 | 17,95 | 17,05 | 17,55 | 17,55 | 777.049 |
07 mar 2024 | 17,90 | 18,00 | 17,55 | 17,95 | 17,95 | 1.131.186 |
06 mar 2024 | 17,60 | 17,95 | 17,29 | 17,90 | 17,90 | 587.495 |
05 mar 2024 | 17,60 | 17,80 | 17,12 | 17,75 | 17,75 | 1.475.521 |
04 mar 2024 | 17,25 | 17,70 | 17,05 | 17,60 | 17,60 | 2.778.047 |
01 mar 2024 | 17,00 | 17,25 | 16,80 | 17,25 | 17,25 | 735.333 |
29 feb 2024 | 17,00 | 17,60 | 16,80 | 16,80 | 16,80 | 726.465 |
28 feb 2024 | 17,00 | 17,88 | 16,80 | 17,50 | 17,50 | 4.803.906 |
27 feb 2024 | 15,95 | 16,90 | 15,91 | 16,80 | 16,80 | 1.761.716 |
26 feb 2024 | 15,60 | 16,00 | 15,25 | 15,85 | 15,85 | 1.679.002 |
23 feb 2024 | 16,00 | 16,00 | 15,50 | 15,60 | 15,60 | 1.599.102 |
22 feb 2024 | 16,30 | 16,80 | 15,62 | 15,90 | 15,90 | 1.315.093 |
21 feb 2024 | 17,15 | 17,95 | 16,05 | 16,35 | 16,35 | 2.199.841 |
20 feb 2024 | 18,00 | 18,00 | 17,35 | 17,55 | 17,55 | 3.151.282 |
19 feb 2024 | 17,80 | 17,85 | 17,30 | 17,60 | 17,60 | 964.368 |
16 feb 2024 | 17,20 | 17,80 | 16,80 | 17,80 | 17,80 | 5.676.531 |
15 feb 2024 | 17,15 | 17,45 | 16,85 | 17,25 | 17,25 | 1.282.177 |
14 feb 2024 | 16,65 | 17,10 | 16,65 | 17,05 | 17,05 | 934.516 |
13 feb 2024 | 16,90 | 17,15 | 16,60 | 16,60 | 16,60 | 551.573 |
12 feb 2024 | 17,50 | 17,55 | 16,97 | 17,10 | 17,10 | 1.609.709 |
09 feb 2024 | 17,60 | 17,60 | 17,30 | 17,35 | 17,35 | 1.838.309 |
08 feb 2024 | 16,95 | 17,60 | 16,90 | 17,55 | 17,55 | 1.954.333 |
07 feb 2024 | 16,50 | 17,20 | 16,13 | 17,00 | 17,00 | 2.357.078 |
06 feb 2024 | 16,15 | 16,41 | 15,95 | 16,40 | 16,40 | 2.086.081 |
05 feb 2024 | 16,50 | 16,60 | 16,05 | 16,20 | 16,20 | 1.174.332 |
02 feb 2024 | 16,20 | 16,60 | 16,12 | 16,25 | 16,25 | 1.731.065 |
01 feb 2024 | 16,20 | 16,65 | 16,00 | 16,20 | 16,20 | 1.872.620 |
31 gen 2024 | 16,60 | 16,60 | 15,82 | 16,05 | 16,05 | 2.140.503 |
30 gen 2024 | 16,50 | 16,89 | 16,30 | 16,40 | 16,40 | 2.566.404 |
29 gen 2024 | 16,70 | 17,40 | 16,70 | 17,13 | 17,13 | 997.548 |
26 gen 2024 | 16,75 | 17,10 | 16,69 | 17,00 | 17,00 | 861.076 |
25 gen 2024 | 17,00 | 17,20 | 16,65 | 17,00 | 17,00 | 3.533.415 |
24 gen 2024 | 17,00 | 17,40 | 16,75 | 16,80 | 16,80 | 4.033.569 |
23 gen 2024 | 16,50 | 17,00 | 16,25 | 17,00 | 17,00 | 5.226.206 |
22 gen 2024 | 16,00 | 16,50 | 15,55 | 16,20 | 16,20 | 2.793.722 |
19 gen 2024 | 16,00 | 16,15 | 15,79 | 15,95 | 15,95 | 3.300.279 |
18 gen 2024 | 15,85 | 16,00 | 15,42 | 16,00 | 16,00 | 2.155.880 |
17 gen 2024 | 14,25 | 15,85 | 14,20 | 15,85 | 15,85 | 4.699.888 |
16 gen 2024 | 13,35 | 14,40 | 13,10 | 14,15 | 14,15 | 5.841.500 |
15 gen 2024 | 15,13 | 15,40 | 12,20 | 12,40 | 12,40 | 5.090.572 |
12 gen 2024 | 14,95 | 15,35 | 14,85 | 15,25 | 15,25 | 745.636 |
11 gen 2024 | 15,05 | 15,35 | 14,85 | 15,02 | 15,02 | 1.560.251 |
10 gen 2024 | 14,95 | 15,30 | 14,85 | 15,10 | 15,10 | 2.871.548 |
09 gen 2024 | 14,45 | 15,17 | 14,90 | 14,90 | 14,90 | 3.485.003 |
08 gen 2024 | 15,00 | 15,35 | 14,50 | 14,50 | 14,50 | 1.396.461 |
05 gen 2024 | 15,20 | 15,20 | 14,83 | 15,00 | 15,00 | 848.185 |
04 gen 2024 | 15,40 | 15,40 | 14,95 | 15,23 | 15,23 | 750.505 |
03 gen 2024 | 15,25 | 15,40 | 14,75 | 15,00 | 15,00 | 1.442.062 |
02 gen 2024 | 14,35 | 15,44 | 14,35 | 15,20 | 15,20 | 2.833.834 |
29 dic 2023 | 14,45 | 14,65 | 14,30 | 14,50 | 14,50 | 476.118 |
28 dic 2023 | 14,70 | 15,43 | 14,00 | 14,30 | 14,30 | 1.440.387 |
*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...