Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 20,07 | 20,62 | 19,98 | 20,59 | 20,59 | 2.042.500 |
27 mag 2024 | 19,47 | 19,81 | 19,44 | 19,71 | 19,71 | 273.000 |
24 mag 2024 | 19,01 | 19,45 | 19,00 | 19,39 | 19,39 | 899.300 |
23 mag 2024 | 19,51 | 19,62 | 18,72 | 18,91 | 18,91 | 3.466.200 |
22 mag 2024 | 20,86 | 20,89 | 19,20 | 19,39 | 19,39 | 5.282.300 |
21 mag 2024 | 21,08 | 21,32 | 20,78 | 21,28 | 21,28 | 2.559.900 |
17 mag 2024 | 20,35 | 21,13 | 20,23 | 21,08 | 21,08 | 2.694.200 |
16 mag 2024 | 19,74 | 20,04 | 19,64 | 19,85 | 19,85 | 1.346.400 |
15 mag 2024 | 20,22 | 20,52 | 19,66 | 19,93 | 19,93 | 2.582.700 |
14 mag 2024 | 19,98 | 20,57 | 19,79 | 20,03 | 20,03 | 3.308.500 |
13 mag 2024 | 20,00 | 20,00 | 19,31 | 19,72 | 19,72 | 1.601.400 |
10 mag 2024 | 19,93 | 20,26 | 19,65 | 19,66 | 19,66 | 2.117.600 |
09 mag 2024 | 19,83 | 20,25 | 19,82 | 19,87 | 19,87 | 1.706.500 |
08 mag 2024 | 19,51 | 19,89 | 19,24 | 19,88 | 19,88 | 1.951.200 |
07 mag 2024 | 19,61 | 20,06 | 19,45 | 19,89 | 19,89 | 1.510.600 |
06 mag 2024 | 19,36 | 19,58 | 19,23 | 19,58 | 19,58 | 1.830.300 |
03 mag 2024 | 19,24 | 19,30 | 18,90 | 19,06 | 19,06 | 2.298.200 |
02 mag 2024 | 18,59 | 18,99 | 18,49 | 18,71 | 18,71 | 1.676.800 |
01 mag 2024 | 18,71 | 19,05 | 18,31 | 18,60 | 18,60 | 3.310.600 |
30 apr 2024 | 19,25 | 19,55 | 18,33 | 18,66 | 18,66 | 12.336.300 |
29 apr 2024 | 20,50 | 20,66 | 20,21 | 20,62 | 20,62 | 4.992.200 |
26 apr 2024 | 19,62 | 20,45 | 19,48 | 20,36 | 20,36 | 7.278.100 |
25 apr 2024 | 18,35 | 19,27 | 18,32 | 19,22 | 19,22 | 2.616.800 |
24 apr 2024 | 18,26 | 18,60 | 18,24 | 18,33 | 18,33 | 1.898.100 |
23 apr 2024 | 18,63 | 18,71 | 18,09 | 18,14 | 18,14 | 6.649.900 |
22 apr 2024 | 18,67 | 19,13 | 18,20 | 19,03 | 19,03 | 5.778.700 |
19 apr 2024 | 19,43 | 19,99 | 18,89 | 19,21 | 19,21 | 7.750.100 |
18 apr 2024 | 19,55 | 19,73 | 19,21 | 19,36 | 19,36 | 4.684.800 |
17 apr 2024 | 19,00 | 19,63 | 18,94 | 19,33 | 19,33 | 3.853.100 |
16 apr 2024 | 18,62 | 19,00 | 18,28 | 18,92 | 18,92 | 3.404.200 |
15 apr 2024 | 18,61 | 18,98 | 18,49 | 18,95 | 18,95 | 2.893.200 |
12 apr 2024 | 18,49 | 19,01 | 18,18 | 18,36 | 18,36 | 3.169.700 |
11 apr 2024 | 18,12 | 18,32 | 17,73 | 18,24 | 18,24 | 1.829.400 |
10 apr 2024 | 17,69 | 18,33 | 17,59 | 18,20 | 18,20 | 2.831.700 |
09 apr 2024 | 17,48 | 18,04 | 17,44 | 17,82 | 17,82 | 3.427.400 |
08 apr 2024 | 17,00 | 17,30 | 16,87 | 17,26 | 17,26 | 2.510.600 |
05 apr 2024 | 16,88 | 16,88 | 16,49 | 16,86 | 16,86 | 3.565.500 |
04 apr 2024 | 16,49 | 16,87 | 16,42 | 16,78 | 16,78 | 2.635.800 |
03 apr 2024 | 16,31 | 16,72 | 16,21 | 16,26 | 16,26 | 5.261.300 |
02 apr 2024 | 16,57 | 16,57 | 16,14 | 16,25 | 16,25 | 2.108.100 |
01 apr 2024 | 16,17 | 16,56 | 16,15 | 16,49 | 16,49 | 3.289.600 |
28 mar 2024 | 15,87 | 16,38 | 15,78 | 16,16 | 16,16 | 2.250.400 |
27 mar 2024 | 15,61 | 15,76 | 15,27 | 15,76 | 15,76 | 1.213.300 |
26 mar 2024 | 15,80 | 15,91 | 15,54 | 15,60 | 15,60 | 1.375.400 |
25 mar 2024 | 16,14 | 16,17 | 15,76 | 15,80 | 15,80 | 1.173.700 |
22 mar 2024 | 15,92 | 16,12 | 15,81 | 16,07 | 16,07 | 1.547.000 |
21 mar 2024 | 16,03 | 16,13 | 15,78 | 15,96 | 15,96 | 1.106.400 |
20 mar 2024 | 15,68 | 15,95 | 15,68 | 15,92 | 15,92 | 1.028.800 |
19 mar 2024 | 15,84 | 15,85 | 15,53 | 15,76 | 15,76 | 1.298.300 |
18 mar 2024 | 16,28 | 16,49 | 15,95 | 15,98 | 15,98 | 3.111.700 |
15 mar 2024 | 15,88 | 16,25 | 15,79 | 16,24 | 16,24 | 5.826.100 |
14 mar 2024 | 15,58 | 15,84 | 15,38 | 15,80 | 15,80 | 1.913.500 |
13 mar 2024 | 14,82 | 15,68 | 14,75 | 15,58 | 15,58 | 3.345.500 |
12 mar 2024 | 14,70 | 14,88 | 14,36 | 14,60 | 14,60 | 1.110.700 |
11 mar 2024 | 14,65 | 14,84 | 14,55 | 14,69 | 14,69 | 754.700 |
08 mar 2024 | 14,58 | 14,85 | 14,55 | 14,70 | 14,70 | 890.400 |
07 mar 2024 | 14,59 | 14,89 | 14,48 | 14,60 | 14,60 | 2.000.900 |
06 mar 2024 | 14,30 | 14,55 | 14,28 | 14,49 | 14,49 | 1.473.200 |
05 mar 2024 | 14,26 | 14,40 | 13,88 | 14,14 | 14,14 | 1.606.900 |
04 mar 2024 | 14,30 | 14,58 | 14,23 | 14,46 | 14,46 | 762.800 |
01 mar 2024 | 14,43 | 14,54 | 14,23 | 14,34 | 14,34 | 841.500 |
29 feb 2024 | 14,55 | 14,61 | 14,10 | 14,43 | 14,43 | 4.666.400 |
28 feb 2024 | 14,28 | 14,48 | 14,15 | 14,35 | 14,35 | 1.212.000 |
27 feb 2024 | 14,14 | 14,38 | 14,14 | 14,36 | 14,36 | 835.300 |
26 feb 2024 | 14,20 | 14,45 | 13,84 | 14,06 | 14,06 | 2.186.100 |
23 feb 2024 | 14,27 | 14,69 | 14,26 | 14,65 | 14,65 | 1.006.800 |
22 feb 2024 | 14,39 | 14,49 | 14,12 | 14,22 | 14,22 | 891.500 |
21 feb 2024 | 14,43 | 14,57 | 14,16 | 14,35 | 14,35 | 1.566.200 |
20 feb 2024 | 14,60 | 14,83 | 14,44 | 14,48 | 14,48 | 1.781.100 |
16 feb 2024 | 14,22 | 14,57 | 14,19 | 14,47 | 14,47 | 1.039.600 |
15 feb 2024 | 14,26 | 14,31 | 14,08 | 14,22 | 14,22 | 889.100 |
14 feb 2024 | 14,30 | 14,34 | 14,07 | 14,18 | 14,18 | 803.300 |
13 feb 2024 | 14,18 | 14,29 | 14,00 | 14,18 | 14,18 | 1.400.700 |
12 feb 2024 | 14,18 | 14,61 | 14,18 | 14,38 | 14,38 | 1.277.200 |
09 feb 2024 | 14,12 | 14,29 | 14,03 | 14,18 | 14,18 | 1.626.700 |
08 feb 2024 | 14,12 | 14,28 | 13,96 | 14,12 | 14,12 | 4.701.400 |
07 feb 2024 | 14,18 | 14,27 | 13,95 | 14,16 | 14,16 | 1.554.300 |
06 feb 2024 | 14,05 | 14,17 | 14,01 | 14,08 | 14,08 | 1.475.700 |
05 feb 2024 | 13,97 | 14,07 | 13,79 | 14,03 | 14,03 | 2.140.400 |
02 feb 2024 | 14,16 | 14,22 | 14,01 | 14,09 | 14,09 | 1.388.300 |
01 feb 2024 | 14,16 | 14,32 | 14,05 | 14,31 | 14,31 | 1.107.100 |
31 gen 2024 | 14,37 | 14,49 | 14,11 | 14,11 | 14,11 | 1.597.100 |
30 gen 2024 | 14,28 | 14,45 | 14,25 | 14,40 | 14,40 | 1.194.100 |
29 gen 2024 | 14,31 | 14,46 | 14,08 | 14,42 | 14,42 | 1.080.000 |
26 gen 2024 | 14,87 | 14,88 | 14,27 | 14,37 | 14,37 | 1.609.300 |
25 gen 2024 | 14,35 | 14,95 | 14,19 | 14,91 | 14,91 | 3.070.400 |
24 gen 2024 | 13,90 | 14,33 | 13,82 | 14,33 | 14,33 | 3.112.000 |
23 gen 2024 | 13,35 | 13,71 | 13,33 | 13,67 | 13,67 | 1.816.200 |
22 gen 2024 | 13,23 | 13,30 | 13,05 | 13,24 | 13,24 | 1.357.200 |
19 gen 2024 | 13,14 | 13,31 | 13,00 | 13,29 | 13,29 | 1.091.300 |
18 gen 2024 | 13,10 | 13,17 | 12,98 | 13,15 | 13,15 | 951.500 |
17 gen 2024 | 13,35 | 13,36 | 12,94 | 13,12 | 13,12 | 1.603.200 |
16 gen 2024 | 13,32 | 13,60 | 13,32 | 13,59 | 13,59 | 1.533.300 |
15 gen 2024 | 13,54 | 13,55 | 13,34 | 13,53 | 13,53 | 359.200 |
12 gen 2024 | 13,49 | 13,58 | 13,31 | 13,47 | 13,47 | 1.419.500 |
11 gen 2024 | 13,40 | 13,45 | 13,30 | 13,35 | 13,35 | 1.872.600 |
10 gen 2024 | 13,27 | 13,46 | 13,16 | 13,38 | 13,38 | 1.795.400 |
09 gen 2024 | 13,25 | 13,38 | 13,05 | 13,35 | 13,35 | 1.432.200 |
08 gen 2024 | 13,28 | 13,46 | 13,17 | 13,41 | 13,41 | 975.400 |
05 gen 2024 | 13,13 | 13,41 | 12,99 | 13,38 | 13,38 | 1.762.100 |
*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...