Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 19,11 | 20,04 | 18,67 | 19,09 | 19,09 | 45.292.100 |
23 apr 2024 | 17,31 | 19,89 | 17,25 | 19,44 | 19,44 | 61.140.900 |
22 apr 2024 | 17,15 | 17,58 | 15,54 | 17,55 | 17,55 | 66.955.500 |
19 apr 2024 | 15,16 | 16,85 | 15,10 | 16,50 | 16,50 | 49.554.000 |
18 apr 2024 | 14,61 | 15,82 | 14,46 | 15,03 | 15,03 | 39.146.100 |
17 apr 2024 | 14,58 | 15,13 | 14,18 | 14,63 | 14,63 | 37.799.800 |
16 apr 2024 | 14,82 | 14,99 | 14,23 | 14,60 | 14,60 | 35.943.500 |
15 apr 2024 | 16,17 | 16,35 | 15,11 | 15,15 | 15,15 | 33.790.100 |
12 apr 2024 | 17,45 | 17,47 | 15,80 | 16,11 | 16,11 | 39.034.000 |
11 apr 2024 | 17,28 | 17,83 | 17,05 | 17,60 | 17,60 | 30.602.000 |
10 apr 2024 | 17,30 | 18,07 | 17,11 | 17,38 | 17,38 | 34.618.400 |
09 apr 2024 | 17,83 | 18,55 | 17,62 | 17,98 | 17,98 | 34.671.800 |
08 apr 2024 | 19,43 | 19,73 | 17,61 | 17,95 | 17,95 | 44.457.600 |
05 apr 2024 | 18,10 | 19,26 | 18,07 | 18,43 | 18,43 | 31.518.200 |
04 apr 2024 | 20,02 | 20,46 | 18,33 | 18,47 | 18,47 | 56.690.100 |
03 apr 2024 | 19,65 | 20,32 | 19,42 | 19,43 | 19,43 | 31.025.500 |
02 apr 2024 | 20,42 | 20,57 | 19,46 | 19,73 | 19,73 | 35.079.600 |
01 apr 2024 | 22,02 | 22,50 | 21,07 | 21,63 | 21,63 | 37.253.800 |
28 mar 2024 | 22,44 | 24,65 | 22,19 | 22,58 | 22,58 | 86.137.100 |
27 mar 2024 | 21,05 | 22,58 | 20,00 | 22,07 | 22,07 | 58.349.700 |
26 mar 2024 | 20,75 | 21,49 | 19,82 | 20,38 | 20,38 | 42.142.100 |
25 mar 2024 | 21,23 | 22,52 | 20,71 | 20,95 | 20,95 | 64.877.100 |
22 mar 2024 | 21,17 | 21,56 | 20,60 | 20,87 | 20,87 | 37.345.200 |
21 mar 2024 | 22,40 | 23,08 | 21,31 | 21,78 | 21,78 | 64.872.600 |
20 mar 2024 | 19,56 | 22,43 | 19,02 | 22,43 | 22,43 | 74.376.900 |
19 mar 2024 | 18,38 | 19,43 | 17,40 | 19,32 | 19,32 | 47.831.700 |
18 mar 2024 | 18,98 | 20,11 | 18,21 | 19,41 | 19,41 | 51.913.100 |
15 mar 2024 | 17,77 | 19,84 | 17,48 | 19,32 | 19,32 | 57.929.200 |
14 mar 2024 | 19,20 | 19,20 | 17,52 | 18,23 | 18,23 | 61.409.600 |
13 mar 2024 | 20,07 | 21,38 | 19,63 | 19,70 | 19,70 | 49.994.400 |
12 mar 2024 | 20,89 | 20,95 | 19,25 | 20,19 | 20,19 | 65.064.400 |
11 mar 2024 | 24,67 | 24,89 | 20,60 | 20,64 | 20,64 | 82.992.200 |
08 mar 2024 | 22,10 | 25,28 | 22,02 | 23,48 | 23,48 | 94.062.000 |
07 mar 2024 | 22,00 | 22,94 | 21,45 | 21,80 | 21,80 | 58.499.200 |
06 mar 2024 | 23,48 | 23,94 | 21,63 | 22,62 | 22,62 | 66.880.700 |
05 mar 2024 | 24,71 | 26,66 | 22,01 | 22,26 | 22,26 | 100.790.300 |
04 mar 2024 | 27,87 | 29,38 | 24,46 | 25,71 | 25,71 | 119.395.500 |
01 mar 2024 | 26,53 | 27,00 | 24,52 | 27,00 | 27,00 | 78.103.500 |
29 feb 2024 | 29,77 | 30,71 | 25,06 | 25,90 | 25,90 | 133.154.400 |
28 feb 2024 | 32,30 | 34,09 | 29,47 | 31,03 | 31,03 | 179.649.700 |
27 feb 2024 | 31,74 | 32,87 | 28,22 | 30,31 | 30,31 | 116.889.400 |
26 feb 2024 | 24,41 | 29,82 | 24,41 | 29,19 | 29,19 | 106.547.600 |
23 feb 2024 | 23,63 | 24,63 | 23,05 | 23,99 | 23,99 | 42.059.100 |
22 feb 2024 | 23,26 | 25,11 | 22,67 | 24,56 | 24,56 | 53.000.400 |
21 feb 2024 | 22,91 | 23,94 | 22,76 | 22,90 | 22,90 | 44.857.500 |
20 feb 2024 | 26,95 | 27,40 | 22,89 | 24,51 | 24,51 | 72.618.000 |
16 feb 2024 | 28,06 | 28,64 | 26,25 | 26,94 | 26,94 | 58.168.600 |
15 feb 2024 | 30,00 | 30,45 | 26,16 | 27,02 | 27,02 | 97.860.300 |
14 feb 2024 | 29,03 | 29,73 | 28,11 | 29,41 | 29,41 | 79.211.200 |
13 feb 2024 | 24,40 | 26,40 | 24,10 | 25,72 | 25,72 | 77.122.100 |
12 feb 2024 | 23,60 | 27,55 | 23,60 | 27,28 | 27,28 | 102.363.900 |
09 feb 2024 | 23,68 | 24,36 | 22,50 | 23,89 | 23,89 | 117.143.200 |
08 feb 2024 | 18,66 | 21,62 | 18,26 | 21,58 | 21,58 | 106.855.900 |
07 feb 2024 | 16,85 | 17,60 | 16,14 | 17,54 | 17,54 | 53.166.200 |
06 feb 2024 | 16,66 | 17,50 | 16,40 | 17,06 | 17,06 | 39.214.200 |
05 feb 2024 | 18,12 | 18,26 | 16,62 | 16,64 | 16,64 | 50.371.800 |
02 feb 2024 | 17,94 | 19,08 | 17,83 | 18,20 | 18,20 | 52.876.100 |
01 feb 2024 | 17,76 | 18,87 | 17,14 | 18,60 | 18,60 | 64.373.700 |
31 gen 2024 | 17,46 | 19,18 | 17,27 | 17,73 | 17,73 | 75.527.900 |
30 gen 2024 | 18,44 | 19,08 | 17,83 | 18,11 | 18,11 | 56.458.800 |
29 gen 2024 | 17,96 | 19,73 | 17,53 | 18,52 | 18,52 | 92.576.900 |
26 gen 2024 | 17,23 | 18,45 | 16,89 | 17,85 | 17,85 | 87.559.400 |
25 gen 2024 | 15,76 | 16,57 | 15,57 | 16,27 | 16,27 | 56.469.200 |
24 gen 2024 | 16,60 | 17,19 | 15,54 | 15,65 | 15,65 | 68.891.600 |
23 gen 2024 | 15,79 | 16,65 | 15,45 | 16,11 | 16,11 | 56.602.600 |
22 gen 2024 | 15,52 | 17,14 | 15,21 | 16,61 | 16,61 | 82.482.700 |
19 gen 2024 | 15,98 | 16,48 | 14,62 | 16,13 | 16,13 | 109.887.100 |
18 gen 2024 | 17,22 | 18,15 | 15,96 | 16,07 | 16,07 | 91.998.300 |
17 gen 2024 | 17,50 | 17,98 | 16,62 | 17,26 | 17,26 | 76.361.100 |
16 gen 2024 | 18,65 | 19,04 | 17,18 | 17,78 | 17,78 | 106.408.800 |
12 gen 2024 | 21,50 | 22,07 | 18,76 | 18,98 | 18,98 | 137.407.900 |
11 gen 2024 | 27,29 | 29,18 | 20,75 | 22,40 | 22,40 | 213.408.200 |
10 gen 2024 | 24,79 | 27,68 | 23,78 | 25,63 | 25,63 | 140.233.400 |
09 gen 2024 | 25,48 | 26,67 | 24,75 | 25,73 | 25,73 | 84.955.900 |
08 gen 2024 | 24,77 | 26,65 | 22,62 | 25,98 | 25,98 | 113.019.100 |
05 gen 2024 | 25,48 | 25,60 | 23,32 | 24,12 | 24,12 | 91.940.500 |
04 gen 2024 | 24,16 | 26,88 | 23,00 | 26,27 | 26,27 | 97.753.600 |
03 gen 2024 | 20,70 | 23,75 | 20,39 | 23,44 | 23,44 | 96.670.300 |
02 gen 2024 | 26,64 | 26,69 | 22,77 | 22,93 | 22,93 | 102.571.800 |
29 dic 2023 | 28,95 | 29,67 | 23,05 | 23,49 | 23,49 | 144.398.300 |
28 dic 2023 | 28,99 | 30,23 | 27,56 | 28,11 | 28,11 | 119.982.200 |
27 dic 2023 | 28,15 | 31,30 | 28,15 | 31,07 | 31,07 | 106.789.700 |
26 dic 2023 | 26,15 | 27,05 | 25,22 | 26,96 | 26,96 | 79.566.200 |
22 dic 2023 | 25,52 | 27,73 | 24,66 | 26,71 | 26,71 | 118.192.600 |
21 dic 2023 | 23,24 | 25,10 | 22,42 | 24,78 | 24,78 | 104.432.700 |
20 dic 2023 | 23,62 | 24,33 | 22,04 | 22,10 | 22,10 | 117.235.300 |
19 dic 2023 | 20,60 | 22,49 | 20,33 | 21,97 | 21,97 | 91.857.600 |
18 dic 2023 | 17,69 | 20,09 | 17,66 | 19,88 | 19,88 | 60.344.600 |
15 dic 2023 | 17,35 | 18,32 | 17,05 | 18,29 | 18,29 | 53.513.600 |
14 dic 2023 | 16,74 | 17,99 | 16,42 | 17,82 | 17,82 | 60.551.500 |
13 dic 2023 | 14,74 | 16,86 | 14,48 | 16,76 | 16,76 | 63.715.300 |
12 dic 2023 | 14,75 | 15,11 | 14,45 | 14,89 | 14,89 | 35.579.500 |
11 dic 2023 | 15,67 | 15,68 | 14,23 | 14,65 | 14,65 | 59.302.900 |
08 dic 2023 | 15,60 | 16,79 | 15,56 | 16,78 | 16,78 | 52.891.600 |
07 dic 2023 | 14,90 | 15,68 | 14,71 | 15,51 | 15,51 | 41.151.900 |
06 dic 2023 | 15,65 | 16,17 | 15,30 | 15,54 | 15,54 | 56.390.700 |
05 dic 2023 | 14,82 | 16,07 | 14,81 | 15,28 | 15,28 | 77.635.500 |
04 dic 2023 | 15,33 | 15,53 | 14,07 | 14,86 | 14,86 | 81.617.900 |
01 dic 2023 | 12,20 | 13,70 | 12,18 | 13,70 | 13,70 | 56.850.000 |
30 nov 2023 | 12,31 | 12,43 | 11,91 | 11,97 | 11,97 | 29.942.500 |
*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...