Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 16,32 | 16,88 | 16,11 | 16,73 | 16,73 | 13.364.200 |
19 apr 2024 | 16,60 | 16,81 | 16,06 | 16,15 | 16,15 | 13.247.400 |
18 apr 2024 | 17,43 | 17,45 | 16,67 | 16,71 | 16,71 | 12.133.800 |
17 apr 2024 | 18,25 | 18,75 | 17,22 | 17,31 | 17,31 | 12.941.900 |
16 apr 2024 | 17,87 | 18,58 | 17,67 | 18,27 | 18,27 | 8.023.900 |
15 apr 2024 | 19,09 | 19,34 | 17,94 | 17,98 | 17,98 | 8.789.500 |
12 apr 2024 | 19,36 | 19,47 | 18,64 | 18,76 | 18,76 | 7.510.300 |
11 apr 2024 | 18,58 | 19,55 | 18,58 | 19,52 | 19,52 | 13.939.300 |
10 apr 2024 | 18,03 | 18,59 | 17,98 | 18,40 | 18,40 | 10.059.900 |
09 apr 2024 | 17,94 | 18,78 | 17,90 | 18,51 | 18,51 | 12.166.800 |
08 apr 2024 | 18,00 | 18,25 | 17,62 | 17,83 | 17,83 | 9.446.900 |
05 apr 2024 | 17,53 | 18,21 | 17,40 | 17,84 | 17,84 | 13.649.900 |
04 apr 2024 | 18,59 | 18,74 | 17,24 | 17,42 | 17,42 | 13.783.100 |
03 apr 2024 | 18,31 | 18,55 | 17,67 | 18,28 | 18,28 | 13.507.600 |
02 apr 2024 | 18,70 | 18,82 | 18,25 | 18,58 | 18,58 | 14.593.600 |
01 apr 2024 | 19,37 | 19,64 | 19,08 | 19,24 | 19,24 | 14.813.600 |
28 mar 2024 | 19,51 | 19,69 | 19,07 | 19,35 | 19,35 | 8.412.200 |
27 mar 2024 | 19,93 | 19,96 | 18,56 | 19,48 | 19,48 | 18.155.100 |
26 mar 2024 | 19,80 | 20,37 | 19,57 | 19,63 | 19,63 | 9.427.400 |
25 mar 2024 | 20,24 | 20,40 | 19,50 | 19,52 | 19,52 | 9.684.300 |
22 mar 2024 | 20,21 | 20,67 | 19,83 | 20,16 | 20,16 | 14.507.400 |
21 mar 2024 | 19,42 | 20,82 | 19,39 | 20,28 | 20,28 | 26.211.700 |
20 mar 2024 | 18,18 | 19,29 | 18,07 | 19,20 | 19,20 | 16.033.800 |
19 mar 2024 | 17,67 | 18,18 | 17,31 | 18,16 | 18,16 | 12.300.900 |
18 mar 2024 | 17,45 | 18,04 | 17,20 | 17,95 | 17,95 | 14.484.100 |
15 mar 2024 | 17,70 | 17,83 | 17,18 | 17,23 | 17,23 | 12.413.400 |
14 mar 2024 | 18,64 | 18,89 | 17,58 | 17,81 | 17,81 | 11.401.900 |
13 mar 2024 | 17,69 | 18,48 | 17,60 | 18,26 | 18,26 | 11.757.500 |
12 mar 2024 | 17,80 | 17,86 | 17,37 | 17,70 | 17,70 | 13.949.700 |
11 mar 2024 | 18,26 | 18,28 | 17,55 | 17,80 | 17,80 | 11.269.600 |
08 mar 2024 | 18,30 | 19,12 | 17,93 | 18,31 | 18,31 | 16.391.900 |
07 mar 2024 | 18,44 | 18,54 | 18,00 | 18,05 | 18,05 | 14.185.100 |
06 mar 2024 | 17,21 | 18,62 | 17,10 | 18,30 | 18,30 | 27.840.400 |
05 mar 2024 | 17,15 | 17,22 | 16,50 | 16,86 | 16,86 | 16.948.800 |
04 mar 2024 | 17,34 | 17,63 | 16,90 | 17,08 | 17,08 | 20.048.800 |
01 mar 2024 | 15,89 | 16,53 | 15,71 | 16,35 | 16,35 | 18.009.300 |
29 feb 2024 | 15,81 | 15,97 | 15,39 | 15,88 | 15,88 | 14.520.700 |
28 feb 2024 | 16,42 | 16,42 | 15,65 | 15,69 | 15,69 | 16.450.900 |
27 feb 2024 | 15,97 | 17,37 | 15,97 | 16,66 | 16,66 | 22.994.000 |
26 feb 2024 | 16,00 | 16,34 | 15,81 | 15,95 | 15,95 | 12.611.200 |
23 feb 2024 | 15,93 | 16,43 | 15,50 | 16,01 | 16,01 | 28.939.800 |
22 feb 2024 | 16,26 | 16,95 | 15,78 | 15,91 | 15,91 | 23.063.600 |
21 feb 2024 | 16,46 | 16,70 | 15,96 | 16,13 | 16,13 | 21.191.800 |
20 feb 2024 | 17,66 | 17,91 | 16,31 | 16,73 | 16,73 | 27.404.000 |
16 feb 2024 | 18,86 | 19,29 | 17,75 | 17,91 | 17,91 | 37.553.900 |
15 feb 2024 | 16,59 | 19,42 | 16,43 | 19,03 | 19,03 | 91.229.900 |
14 feb 2024 | 14,98 | 16,77 | 14,90 | 16,39 | 16,39 | 109.310.600 |
13 feb 2024 | 11,97 | 12,21 | 11,69 | 12,13 | 12,13 | 67.047.800 |
12 feb 2024 | 13,05 | 13,16 | 12,38 | 12,40 | 12,40 | 18.308.500 |
09 feb 2024 | 12,82 | 13,37 | 12,68 | 13,03 | 13,03 | 12.785.200 |
08 feb 2024 | 12,44 | 12,83 | 12,29 | 12,78 | 12,78 | 9.891.800 |
07 feb 2024 | 13,17 | 13,28 | 12,40 | 12,45 | 12,45 | 14.073.400 |
06 feb 2024 | 12,63 | 13,46 | 12,58 | 13,22 | 13,22 | 16.497.300 |
05 feb 2024 | 12,67 | 12,79 | 12,41 | 12,59 | 12,59 | 7.930.400 |
02 feb 2024 | 12,72 | 12,88 | 12,40 | 12,75 | 12,75 | 8.609.200 |
01 feb 2024 | 12,65 | 12,89 | 12,41 | 12,89 | 12,89 | 9.338.800 |
31 gen 2024 | 12,61 | 13,09 | 12,39 | 12,49 | 12,49 | 9.640.900 |
30 gen 2024 | 12,95 | 13,06 | 12,59 | 12,69 | 12,69 | 8.477.100 |
29 gen 2024 | 12,59 | 13,09 | 12,50 | 13,08 | 13,08 | 7.601.500 |
26 gen 2024 | 12,58 | 12,76 | 12,51 | 12,60 | 12,60 | 8.228.600 |
25 gen 2024 | 12,50 | 12,65 | 12,31 | 12,57 | 12,57 | 7.472.400 |
24 gen 2024 | 12,87 | 12,91 | 12,42 | 12,46 | 12,46 | 6.372.500 |
23 gen 2024 | 12,94 | 12,95 | 12,56 | 12,71 | 12,71 | 7.833.900 |
22 gen 2024 | 12,82 | 13,26 | 12,55 | 12,76 | 12,76 | 9.181.100 |
19 gen 2024 | 12,81 | 12,81 | 12,37 | 12,65 | 12,65 | 10.395.500 |
18 gen 2024 | 12,92 | 12,99 | 12,48 | 12,76 | 12,76 | 8.725.000 |
17 gen 2024 | 12,37 | 12,72 | 12,27 | 12,71 | 12,71 | 9.061.400 |
16 gen 2024 | 12,78 | 12,81 | 12,42 | 12,50 | 12,50 | 12.078.500 |
12 gen 2024 | 13,42 | 13,48 | 12,76 | 12,88 | 12,88 | 12.396.100 |
11 gen 2024 | 12,99 | 13,32 | 12,67 | 13,30 | 13,30 | 13.161.800 |
10 gen 2024 | 13,48 | 13,59 | 13,12 | 13,34 | 13,34 | 8.760.900 |
09 gen 2024 | 13,24 | 13,82 | 13,21 | 13,49 | 13,49 | 11.926.400 |
08 gen 2024 | 12,83 | 13,63 | 12,77 | 13,55 | 13,55 | 13.806.800 |
05 gen 2024 | 12,87 | 13,11 | 12,78 | 12,81 | 12,81 | 11.339.100 |
04 gen 2024 | 13,17 | 13,48 | 12,95 | 12,99 | 12,99 | 11.532.100 |
03 gen 2024 | 13,41 | 13,74 | 13,18 | 13,25 | 13,25 | 15.279.900 |
02 gen 2024 | 14,76 | 14,81 | 13,62 | 13,80 | 13,80 | 19.332.800 |
29 dic 2023 | 14,90 | 15,25 | 14,73 | 14,99 | 14,99 | 14.010.600 |
28 dic 2023 | 15,14 | 15,66 | 15,09 | 15,54 | 15,54 | 9.131.400 |
27 dic 2023 | 15,39 | 15,53 | 15,19 | 15,22 | 15,22 | 9.892.100 |
26 dic 2023 | 15,41 | 15,43 | 15,16 | 15,32 | 15,32 | 5.878.300 |
22 dic 2023 | 15,71 | 15,71 | 15,14 | 15,35 | 15,35 | 12.771.100 |
21 dic 2023 | 15,42 | 15,60 | 15,23 | 15,59 | 15,59 | 13.253.700 |
20 dic 2023 | 14,92 | 15,77 | 14,76 | 15,06 | 15,06 | 17.712.900 |
19 dic 2023 | 15,08 | 15,31 | 14,31 | 15,07 | 15,07 | 26.826.400 |
18 dic 2023 | 15,51 | 15,94 | 15,34 | 15,64 | 15,64 | 12.992.900 |
15 dic 2023 | 15,29 | 15,75 | 15,08 | 15,55 | 15,55 | 18.942.800 |
14 dic 2023 | 15,00 | 15,42 | 14,77 | 15,23 | 15,23 | 20.155.800 |
13 dic 2023 | 14,01 | 14,75 | 13,88 | 14,67 | 14,67 | 21.476.100 |
12 dic 2023 | 14,28 | 14,71 | 13,86 | 13,97 | 13,97 | 21.491.100 |
11 dic 2023 | 13,21 | 14,41 | 13,11 | 14,36 | 14,36 | 25.367.500 |
08 dic 2023 | 12,31 | 13,27 | 12,27 | 13,21 | 13,21 | 22.639.200 |
07 dic 2023 | 12,36 | 12,51 | 11,93 | 12,43 | 12,43 | 12.946.400 |
06 dic 2023 | 12,47 | 12,51 | 12,12 | 12,21 | 12,21 | 13.831.100 |
05 dic 2023 | 12,55 | 12,77 | 12,21 | 12,24 | 12,24 | 16.073.100 |
04 dic 2023 | 12,84 | 13,25 | 12,63 | 12,66 | 12,66 | 18.518.900 |
01 dic 2023 | 11,76 | 13,38 | 11,57 | 13,14 | 13,14 | 32.254.200 |
30 nov 2023 | 11,79 | 11,82 | 11,43 | 11,73 | 11,73 | 15.116.200 |
29 nov 2023 | 11,40 | 12,04 | 11,36 | 11,63 | 11,63 | 25.543.200 |
28 nov 2023 | 10,22 | 11,30 | 10,20 | 11,26 | 11,26 | 28.947.800 |
*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...