Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 mar 2024 | 21,77 | 21,81 | 21,68 | 21,69 | 21,69 | 185.013 |
18 mar 2024 | 21,66 | 21,89 | 21,47 | 21,76 | 21,76 | 4.717.226 |
15 mar 2024 | 21,14 | 21,45 | 20,94 | 21,28 | 21,28 | 6.090.495 |
14 mar 2024 | 20,86 | 21,78 | 20,76 | 21,36 | 21,36 | 7.487.476 |
13 mar 2024 | 20,21 | 20,93 | 19,87 | 20,70 | 20,70 | 5.980.927 |
12 mar 2024 | 20,90 | 21,19 | 19,75 | 20,01 | 20,01 | 11.108.572 |
11 mar 2024 | 20,65 | 20,65 | 19,82 | 19,85 | 19,85 | 4.578.597 |
08 mar 2024 | 20,78 | 20,82 | 20,43 | 20,69 | 20,69 | 3.490.522 |
07 mar 2024 | 20,85 | 20,88 | 20,60 | 20,77 | 20,77 | 2.391.368 |
06 mar 2024 | 20,86 | 20,90 | 20,39 | 20,88 | 20,88 | 3.852.156 |
05 mar 2024 | 20,63 | 20,78 | 20,48 | 20,71 | 20,71 | 2.825.804 |
04 mar 2024 | 20,33 | 20,72 | 20,20 | 20,54 | 20,54 | 3.433.436 |
01 mar 2024 | 20,13 | 20,68 | 19,81 | 20,24 | 20,24 | 7.860.675 |
29 feb 2024 | 19,65 | 20,12 | 19,50 | 19,75 | 19,75 | 4.795.343 |
28 feb 2024 | 19,60 | 19,88 | 19,48 | 19,64 | 19,64 | 3.022.840 |
27 feb 2024 | 20,00 | 20,13 | 19,43 | 19,51 | 19,51 | 4.448.124 |
26 feb 2024 | 19,15 | 20,09 | 19,15 | 19,98 | 19,98 | 5.567.296 |
23 feb 2024 | 19,03 | 19,14 | 18,94 | 19,00 | 19,00 | 1.835.733 |
22 feb 2024 | 19,07 | 19,19 | 18,97 | 19,08 | 19,08 | 1.942.459 |
21 feb 2024 | 19,19 | 19,20 | 18,85 | 19,03 | 19,03 | 2.426.977 |
20 feb 2024 | 19,24 | 19,58 | 19,13 | 19,15 | 19,15 | 3.956.693 |
19 feb 2024 | 18,96 | 19,23 | 18,70 | 19,19 | 19,19 | 4.766.594 |
16 feb 2024 | 18,68 | 18,78 | 18,36 | 18,77 | 18,77 | 2.288.699 |
15 feb 2024 | 18,33 | 18,85 | 18,33 | 18,58 | 18,58 | 4.111.981 |
14 feb 2024 | 17,36 | 18,29 | 17,33 | 18,29 | 18,29 | 6.029.147 |
13 feb 2024 | 17,22 | 17,36 | 17,10 | 17,25 | 17,25 | 2.118.828 |
12 feb 2024 | 17,14 | 17,27 | 17,01 | 17,20 | 17,20 | 2.122.995 |
09 feb 2024 | 16,50 | 17,10 | 16,50 | 17,01 | 17,01 | 3.692.807 |
08 feb 2024 | 16,67 | 16,77 | 16,38 | 16,46 | 16,46 | 1.476.754 |
07 feb 2024 | 16,84 | 16,89 | 16,45 | 16,67 | 16,67 | 2.411.608 |
06 feb 2024 | 16,38 | 16,90 | 16,36 | 16,85 | 16,85 | 3.254.456 |
05 feb 2024 | 16,00 | 16,25 | 15,99 | 16,25 | 16,25 | 1.707.973 |
02 feb 2024 | 16,14 | 16,20 | 15,85 | 15,99 | 15,99 | 1.818.224 |
01 feb 2024 | 16,10 | 16,34 | 15,97 | 16,01 | 16,01 | 1.515.332 |
31 gen 2024 | 16,23 | 16,33 | 16,15 | 16,20 | 16,20 | 1.724.796 |
30 gen 2024 | 16,19 | 16,40 | 16,19 | 16,24 | 16,24 | 1.770.316 |
29 gen 2024 | 16,29 | 16,34 | 16,11 | 16,20 | 16,20 | 2.076.499 |
26 gen 2024 | 16,40 | 16,42 | 16,03 | 16,13 | 16,13 | 1.891.535 |
25 gen 2024 | 16,36 | 16,48 | 16,28 | 16,40 | 16,40 | 1.619.801 |
24 gen 2024 | 16,21 | 16,40 | 16,08 | 16,36 | 16,36 | 1.903.830 |
23 gen 2024 | 16,55 | 16,57 | 16,01 | 16,14 | 16,14 | 3.487.089 |
22 gen 2024 | 16,61 | 16,64 | 16,47 | 16,50 | 16,50 | 1.552.966 |
19 gen 2024 | 16,99 | 17,00 | 16,44 | 16,44 | 16,44 | 3.376.758 |
18 gen 2024 | 16,78 | 16,97 | 16,58 | 16,88 | 16,88 | 2.383.594 |
17 gen 2024 | 17,10 | 17,15 | 16,74 | 17,05 | 17,05 | 2.138.874 |
16 gen 2024 | 16,94 | 17,20 | 16,89 | 17,09 | 17,09 | 1.700.586 |
15 gen 2024 | 17,33 | 17,44 | 16,99 | 17,04 | 17,04 | 2.920.188 |
12 gen 2024 | 17,20 | 17,34 | 17,08 | 17,27 | 17,27 | 2.985.553 |
11 gen 2024 | 16,72 | 17,07 | 16,61 | 16,96 | 16,96 | 3.221.724 |
10 gen 2024 | 16,55 | 16,65 | 16,36 | 16,64 | 16,64 | 2.283.792 |
09 gen 2024 | 16,41 | 16,66 | 16,35 | 16,46 | 16,46 | 3.503.851 |
08 gen 2024 | 16,01 | 16,40 | 15,97 | 16,37 | 16,37 | 2.905.956 |
05 gen 2024 | 16,12 | 16,32 | 16,03 | 16,20 | 16,20 | 3.460.334 |
04 gen 2024 | 15,61 | 16,33 | 15,51 | 16,33 | 16,33 | 5.338.122 |
03 gen 2024 | 15,26 | 15,47 | 15,17 | 15,44 | 15,44 | 2.052.488 |
02 gen 2024 | 15,04 | 15,52 | 15,02 | 15,24 | 15,24 | 2.688.709 |
29 dic 2023 | 14,95 | 15,06 | 14,89 | 14,94 | 14,94 | 1.859.260 |
28 dic 2023 | 14,88 | 15,05 | 14,88 | 14,95 | 14,95 | 2.610.221 |
27 dic 2023 | 14,73 | 14,88 | 14,64 | 14,88 | 14,88 | 1.542.248 |
22 dic 2023 | 14,69 | 14,75 | 14,65 | 14,75 | 14,75 | 1.243.383 |
21 dic 2023 | 14,56 | 14,72 | 14,48 | 14,69 | 14,69 | 1.179.969 |
20 dic 2023 | 14,72 | 14,73 | 14,45 | 14,62 | 14,62 | 1.904.701 |
19 dic 2023 | 14,59 | 14,70 | 14,47 | 14,70 | 14,70 | 1.232.234 |
18 dic 2023 | 14,80 | 14,81 | 14,56 | 14,56 | 14,56 | 2.177.751 |
15 dic 2023 | 14,45 | 14,84 | 14,45 | 14,78 | 14,78 | 6.264.284 |
14 dic 2023 | 14,44 | 14,48 | 14,08 | 14,44 | 14,44 | 4.896.892 |
13 dic 2023 | 13,85 | 14,43 | 13,82 | 14,43 | 14,43 | 5.923.135 |
12 dic 2023 | 13,83 | 13,87 | 13,71 | 13,84 | 13,84 | 1.747.556 |
11 dic 2023 | 13,85 | 14,02 | 13,62 | 13,81 | 13,81 | 2.687.432 |
08 dic 2023 | 13,65 | 13,85 | 13,59 | 13,85 | 13,85 | 2.119.638 |
07 dic 2023 | 13,88 | 13,94 | 13,48 | 13,58 | 13,58 | 3.444.975 |
06 dic 2023 | 13,94 | 13,98 | 13,79 | 13,91 | 13,91 | 3.727.594 |
05 dic 2023 | 14,14 | 14,17 | 13,84 | 13,90 | 13,90 | 3.657.186 |
04 dic 2023 | 14,31 | 14,40 | 14,10 | 14,13 | 14,13 | 1.964.526 |
01 dic 2023 | 14,19 | 14,34 | 14,07 | 14,34 | 14,34 | 2.983.530 |
30 nov 2023 | 14,74 | 14,81 | 14,07 | 14,07 | 14,07 | 30.572.451 |
29 nov 2023 | 14,16 | 14,24 | 13,95 | 14,13 | 14,13 | 3.238.849 |
28 nov 2023 | 14,01 | 14,18 | 13,94 | 14,17 | 14,17 | 2.204.784 |
27 nov 2023 | 14,51 | 14,64 | 13,97 | 14,01 | 14,01 | 3.828.670 |
24 nov 2023 | 14,53 | 14,66 | 14,51 | 14,52 | 14,52 | 1.056.024 |
23 nov 2023 | 14,48 | 14,63 | 14,45 | 14,51 | 14,51 | 1.316.212 |
22 nov 2023 | 14,70 | 14,79 | 14,31 | 14,39 | 14,39 | 1.818.410 |
21 nov 2023 | 14,87 | 14,99 | 14,64 | 14,66 | 14,66 | 2.386.169 |
20 nov 2023 | 14,80 | 14,94 | 14,65 | 14,92 | 14,92 | 1.906.000 |
17 nov 2023 | 14,50 | 14,70 | 14,41 | 14,65 | 14,65 | 2.057.780 |
16 nov 2023 | 14,45 | 14,73 | 14,38 | 14,38 | 14,38 | 2.864.047 |
15 nov 2023 | 14,44 | 14,46 | 14,24 | 14,35 | 14,35 | 2.108.617 |
14 nov 2023 | 14,88 | 14,91 | 14,35 | 14,40 | 14,40 | 3.611.807 |
13 nov 2023 | 14,92 | 15,01 | 14,78 | 14,83 | 14,83 | 2.278.457 |
10 nov 2023 | 14,15 | 14,88 | 13,85 | 14,87 | 14,87 | 5.518.029 |
09 nov 2023 | 14,15 | 14,31 | 13,98 | 14,20 | 14,20 | 1.897.124 |
08 nov 2023 | 14,12 | 14,24 | 14,05 | 14,18 | 14,18 | 1.192.178 |
07 nov 2023 | 14,22 | 14,36 | 14,11 | 14,15 | 14,15 | 1.450.586 |
06 nov 2023 | 14,31 | 14,46 | 14,18 | 14,20 | 14,20 | 1.836.513 |
03 nov 2023 | 14,55 | 14,55 | 14,23 | 14,34 | 14,34 | 1.792.813 |
02 nov 2023 | 14,51 | 14,78 | 14,38 | 14,42 | 14,42 | 2.915.040 |
01 nov 2023 | 14,20 | 14,51 | 14,18 | 14,47 | 14,47 | 1.974.803 |
31 ott 2023 | 14,16 | 14,24 | 14,03 | 14,23 | 14,23 | 1.730.137 |
30 ott 2023 | 13,86 | 14,22 | 13,74 | 14,18 | 14,18 | 1.866.808 |
27 ott 2023 | 14,02 | 14,06 | 13,77 | 13,85 | 13,85 | 1.456.511 |
*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...