Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 16,27 | 16,76 | 16,31 | 16,46 | 16,46 | 603.945 |
27 mar 2024 | 16,49 | 16,57 | 16,15 | 16,29 | 16,29 | 924.400 |
26 mar 2024 | 16,77 | 16,88 | 16,17 | 16,24 | 16,24 | 985.400 |
25 mar 2024 | 16,12 | 16,70 | 16,12 | 16,49 | 16,49 | 879.100 |
22 mar 2024 | 16,35 | 16,61 | 16,11 | 16,13 | 16,13 | 848.000 |
21 mar 2024 | 16,87 | 17,10 | 16,35 | 16,36 | 16,36 | 1.071.000 |
20 mar 2024 | 15,83 | 16,84 | 15,64 | 16,75 | 16,75 | 1.393.400 |
19 mar 2024 | 15,80 | 15,96 | 15,34 | 15,69 | 15,69 | 1.358.900 |
18 mar 2024 | 16,25 | 16,39 | 15,82 | 16,04 | 16,04 | 1.572.700 |
15 mar 2024 | 16,10 | 16,43 | 16,02 | 16,24 | 16,24 | 1.246.100 |
14 mar 2024 | 17,20 | 17,25 | 16,16 | 16,33 | 16,33 | 1.648.900 |
13 mar 2024 | 16,80 | 17,72 | 16,77 | 17,23 | 17,23 | 1.420.900 |
12 mar 2024 | 17,49 | 17,64 | 16,58 | 16,87 | 16,87 | 1.636.300 |
11 mar 2024 | 17,70 | 18,48 | 17,17 | 17,39 | 17,39 | 3.399.800 |
08 mar 2024 | 16,89 | 17,78 | 16,70 | 17,77 | 17,77 | 2.996.500 |
07 mar 2024 | 16,59 | 17,17 | 16,19 | 16,74 | 16,74 | 1.629.700 |
06 mar 2024 | 16,71 | 16,92 | 16,08 | 16,09 | 16,09 | 1.671.500 |
05 mar 2024 | 16,95 | 17,45 | 16,02 | 16,34 | 16,34 | 2.360.600 |
04 mar 2024 | 17,02 | 17,33 | 16,26 | 17,25 | 17,25 | 2.083.000 |
01 mar 2024 | 16,30 | 17,21 | 15,91 | 16,92 | 16,92 | 2.839.700 |
29 feb 2024 | 16,04 | 16,78 | 15,61 | 16,24 | 16,24 | 4.764.600 |
28 feb 2024 | 16,56 | 17,40 | 15,50 | 15,70 | 15,70 | 13.123.400 |
27 feb 2024 | 20,16 | 21,94 | 20,00 | 21,72 | 21,72 | 7.394.300 |
26 feb 2024 | 17,91 | 20,19 | 17,80 | 20,03 | 20,03 | 4.050.300 |
23 feb 2024 | 17,69 | 18,45 | 17,14 | 17,90 | 17,90 | 2.545.000 |
22 feb 2024 | 17,33 | 18,04 | 17,21 | 17,69 | 17,69 | 1.540.700 |
21 feb 2024 | 17,61 | 17,61 | 16,80 | 17,04 | 17,04 | 1.230.300 |
20 feb 2024 | 17,23 | 17,91 | 17,07 | 17,90 | 17,90 | 1.355.800 |
16 feb 2024 | 17,50 | 17,89 | 17,27 | 17,67 | 17,67 | 1.120.000 |
15 feb 2024 | 17,39 | 18,12 | 17,17 | 18,01 | 18,01 | 1.560.200 |
14 feb 2024 | 16,35 | 17,27 | 16,23 | 17,18 | 17,18 | 1.539.900 |
13 feb 2024 | 16,11 | 16,39 | 15,76 | 16,02 | 16,02 | 1.521.300 |
12 feb 2024 | 16,60 | 17,29 | 16,57 | 16,96 | 16,96 | 1.177.100 |
09 feb 2024 | 16,24 | 16,58 | 15,98 | 16,56 | 16,56 | 1.136.800 |
08 feb 2024 | 15,64 | 16,29 | 15,64 | 16,06 | 16,06 | 1.107.300 |
07 feb 2024 | 15,88 | 16,00 | 15,48 | 15,67 | 15,67 | 828.000 |
06 feb 2024 | 15,35 | 16,07 | 15,20 | 15,85 | 15,85 | 1.030.100 |
05 feb 2024 | 15,80 | 15,80 | 15,05 | 15,31 | 15,31 | 1.379.000 |
02 feb 2024 | 15,94 | 16,27 | 15,62 | 16,05 | 16,05 | 955.000 |
01 feb 2024 | 16,05 | 16,39 | 15,60 | 16,18 | 16,18 | 1.464.600 |
31 gen 2024 | 16,30 | 16,95 | 15,81 | 15,82 | 15,82 | 1.439.300 |
30 gen 2024 | 17,07 | 17,35 | 16,53 | 16,71 | 16,71 | 1.428.700 |
29 gen 2024 | 16,63 | 17,50 | 16,46 | 17,50 | 17,50 | 1.284.900 |
26 gen 2024 | 16,79 | 17,13 | 16,53 | 16,54 | 16,54 | 834.000 |
25 gen 2024 | 17,08 | 17,35 | 16,45 | 16,66 | 16,66 | 1.056.100 |
24 gen 2024 | 17,71 | 17,76 | 16,75 | 16,84 | 16,84 | 1.017.800 |
23 gen 2024 | 17,65 | 17,83 | 16,82 | 17,18 | 17,18 | 1.186.800 |
22 gen 2024 | 16,79 | 17,86 | 16,64 | 17,21 | 17,21 | 1.955.700 |
19 gen 2024 | 16,26 | 16,46 | 15,69 | 16,45 | 16,45 | 1.109.400 |
18 gen 2024 | 16,66 | 16,85 | 15,60 | 16,00 | 16,00 | 1.306.700 |
17 gen 2024 | 15,40 | 16,50 | 15,37 | 16,46 | 16,46 | 2.219.500 |
16 gen 2024 | 16,24 | 16,35 | 15,55 | 15,85 | 15,85 | 1.572.800 |
12 gen 2024 | 16,95 | 17,70 | 16,55 | 16,62 | 16,62 | 1.514.400 |
11 gen 2024 | 17,25 | 17,33 | 16,16 | 16,89 | 16,89 | 1.894.200 |
10 gen 2024 | 17,28 | 17,75 | 16,76 | 17,48 | 17,48 | 1.699.100 |
09 gen 2024 | 17,88 | 18,43 | 17,30 | 17,31 | 17,31 | 1.828.600 |
08 gen 2024 | 16,78 | 18,27 | 16,45 | 18,25 | 18,25 | 2.464.200 |
05 gen 2024 | 16,46 | 17,03 | 16,23 | 16,55 | 16,55 | 1.248.300 |
04 gen 2024 | 16,29 | 16,92 | 16,01 | 16,61 | 16,61 | 1.596.000 |
03 gen 2024 | 16,50 | 16,63 | 16,16 | 16,22 | 16,22 | 1.347.500 |
02 gen 2024 | 16,00 | 17,46 | 15,90 | 17,04 | 17,04 | 2.932.400 |
29 dic 2023 | 16,92 | 17,08 | 16,07 | 16,13 | 16,13 | 1.807.900 |
28 dic 2023 | 16,91 | 17,16 | 16,64 | 16,97 | 16,97 | 1.293.200 |
27 dic 2023 | 17,26 | 17,60 | 16,92 | 17,05 | 17,05 | 1.614.800 |
26 dic 2023 | 17,13 | 17,38 | 16,88 | 17,02 | 17,02 | 1.171.400 |
22 dic 2023 | 17,00 | 17,60 | 16,75 | 17,12 | 17,12 | 1.820.300 |
21 dic 2023 | 17,11 | 17,40 | 16,85 | 17,03 | 17,03 | 1.498.700 |
20 dic 2023 | 18,30 | 18,40 | 16,76 | 16,87 | 16,87 | 2.350.400 |
19 dic 2023 | 17,48 | 18,69 | 17,25 | 18,40 | 18,40 | 2.140.200 |
18 dic 2023 | 17,30 | 17,86 | 16,97 | 17,23 | 17,23 | 2.171.300 |
15 dic 2023 | 19,12 | 19,37 | 17,14 | 17,50 | 17,50 | 4.111.000 |
14 dic 2023 | 19,32 | 20,59 | 18,92 | 18,99 | 18,99 | 4.595.000 |
13 dic 2023 | 17,50 | 18,64 | 16,59 | 18,60 | 18,60 | 2.308.600 |
12 dic 2023 | 18,25 | 18,25 | 17,41 | 17,52 | 17,52 | 1.108.500 |
11 dic 2023 | 17,69 | 18,87 | 17,35 | 18,33 | 18,33 | 1.511.400 |
08 dic 2023 | 17,38 | 17,99 | 17,25 | 17,82 | 17,82 | 1.095.600 |
07 dic 2023 | 17,55 | 17,70 | 17,20 | 17,48 | 17,48 | 914.700 |
06 dic 2023 | 17,78 | 18,31 | 17,57 | 17,58 | 17,58 | 1.309.800 |
05 dic 2023 | 18,68 | 18,75 | 16,92 | 17,50 | 17,50 | 2.255.000 |
04 dic 2023 | 18,29 | 19,17 | 18,20 | 18,96 | 18,96 | 1.904.600 |
01 dic 2023 | 16,90 | 18,31 | 16,61 | 18,30 | 18,30 | 2.430.500 |
30 nov 2023 | 18,24 | 18,39 | 17,47 | 17,67 | 17,67 | 1.839.900 |
29 nov 2023 | 18,00 | 19,39 | 17,62 | 18,23 | 18,23 | 4.131.400 |
28 nov 2023 | 16,99 | 17,68 | 16,27 | 17,62 | 17,62 | 1.858.400 |
27 nov 2023 | 16,66 | 17,95 | 16,60 | 17,20 | 17,20 | 2.074.000 |
24 nov 2023 | 16,52 | 17,27 | 16,51 | 16,90 | 16,90 | 650.000 |
22 nov 2023 | 16,26 | 16,96 | 16,15 | 16,67 | 16,67 | 1.502.900 |
21 nov 2023 | 16,60 | 16,70 | 15,81 | 16,02 | 16,02 | 1.914.300 |
20 nov 2023 | 16,72 | 17,94 | 16,67 | 16,92 | 16,92 | 4.171.400 |
17 nov 2023 | 15,83 | 16,72 | 15,28 | 16,52 | 16,52 | 1.839.800 |
16 nov 2023 | 15,97 | 16,10 | 15,25 | 15,62 | 15,62 | 1.015.600 |
15 nov 2023 | 15,87 | 16,92 | 15,81 | 16,20 | 16,20 | 2.062.800 |
14 nov 2023 | 15,23 | 15,98 | 15,10 | 15,70 | 15,70 | 2.108.800 |
13 nov 2023 | 14,03 | 14,40 | 13,72 | 14,33 | 14,33 | 1.289.100 |
10 nov 2023 | 14,50 | 14,75 | 14,16 | 14,22 | 14,22 | 2.739.100 |
09 nov 2023 | 16,28 | 16,44 | 14,82 | 15,05 | 15,05 | 3.245.800 |
08 nov 2023 | 16,75 | 16,80 | 15,62 | 16,00 | 16,00 | 1.525.500 |
07 nov 2023 | 16,39 | 17,60 | 16,02 | 16,84 | 16,84 | 1.912.300 |
06 nov 2023 | 17,38 | 17,80 | 15,96 | 16,36 | 16,36 | 3.202.200 |
03 nov 2023 | 16,25 | 18,23 | 16,25 | 17,32 | 17,32 | 6.218.700 |
*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...