Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 26,03 | 26,08 | 24,39 | 24,70 | 24,70 | 17.255.384 |
27 mar 2024 | 24,02 | 25,34 | 23,57 | 23,87 | 23,87 | 11.517.437 |
26 mar 2024 | 24,31 | 24,85 | 23,53 | 24,02 | 24,02 | 16.282.441 |
25 mar 2024 | 26,13 | 26,14 | 23,25 | 24,35 | 24,35 | 15.829.851 |
24 mar 2024 | 29,61 | 29,62 | 24,01 | 26,15 | 26,15 | 42.774.500 |
23 mar 2024 | 19,71 | 31,97 | 19,63 | 29,61 | 29,61 | 136.710.792 |
22 mar 2024 | 19,16 | 21,38 | 18,73 | 19,71 | 19,71 | 20.051.694 |
21 mar 2024 | 18,85 | 19,38 | 17,88 | 19,16 | 19,16 | 13.848.963 |
20 mar 2024 | 20,41 | 20,64 | 18,55 | 18,85 | 18,85 | 18.597.933 |
19 mar 2024 | 20,74 | 21,57 | 19,65 | 20,41 | 20,41 | 14.440.659 |
18 mar 2024 | 20,28 | 21,29 | 19,70 | 20,74 | 20,74 | 17.931.159 |
17 mar 2024 | 21,23 | 22,43 | 19,87 | 20,28 | 20,28 | 14.258.100 |
16 mar 2024 | 23,52 | 23,71 | 20,71 | 21,24 | 21,24 | 17.602.174 |
15 mar 2024 | 24,10 | 24,62 | 22,26 | 23,52 | 23,52 | 11.580.610 |
14 mar 2024 | 23,85 | 24,68 | 23,11 | 24,08 | 24,08 | 15.379.852 |
13 mar 2024 | 22,36 | 23,90 | 21,63 | 23,87 | 23,87 | 16.667.097 |
12 mar 2024 | 21,90 | 22,75 | 20,96 | 22,36 | 22,36 | 9.588.832 |
11 mar 2024 | 22,41 | 22,63 | 20,97 | 21,89 | 21,89 | 10.132.394 |
10 mar 2024 | 22,08 | 22,53 | 21,69 | 22,40 | 22,40 | 3.434.521 |
09 mar 2024 | 22,13 | 22,88 | 21,16 | 22,08 | 22,08 | 11.566.683 |
08 mar 2024 | 21,04 | 22,33 | 20,64 | 22,17 | 22,17 | 8.932.610 |
07 mar 2024 | 19,57 | 21,40 | 19,19 | 21,04 | 21,04 | 12.609.483 |
06 mar 2024 | 20,68 | 21,90 | 18,34 | 19,57 | 19,57 | 21.828.030 |
05 mar 2024 | 19,72 | 21,13 | 19,37 | 20,68 | 20,68 | 4.172.965 |
04 mar 2024 | 19,91 | 20,11 | 19,02 | 19,71 | 19,71 | 2.933.218 |
03 mar 2024 | 18,94 | 20,00 | 18,79 | 19,89 | 19,89 | 3.452.817 |
02 mar 2024 | 18,35 | 18,96 | 18,34 | 18,92 | 18,92 | 1.607.491 |
01 mar 2024 | 18,33 | 19,02 | 18,01 | 18,36 | 18,36 | 2.127.384 |
29 feb 2024 | 18,25 | 18,91 | 17,85 | 18,33 | 18,33 | 2.276.806 |
28 feb 2024 | 17,66 | 18,48 | 17,66 | 18,26 | 18,26 | 2.211.526 |
27 feb 2024 | 17,47 | 17,78 | 17,13 | 17,67 | 17,67 | 1.285.157 |
26 feb 2024 | 17,26 | 17,53 | 17,20 | 17,48 | 17,48 | 1.051.542 |
25 feb 2024 | 16,85 | 17,63 | 16,62 | 17,26 | 17,26 | 1.692.180 |
24 feb 2024 | 16,79 | 17,41 | 16,63 | 16,86 | 16,86 | 1.732.779 |
23 feb 2024 | 16,60 | 17,32 | 16,29 | 16,78 | 16,78 | 1.398.810 |
22 feb 2024 | 17,08 | 17,25 | 16,12 | 16,61 | 16,61 | 1.260.198 |
21 feb 2024 | 17,54 | 17,57 | 16,50 | 17,08 | 17,08 | 1.557.440 |
20 feb 2024 | 17,33 | 17,69 | 17,32 | 17,54 | 17,54 | 1.249.580 |
19 feb 2024 | 17,03 | 17,48 | 16,83 | 17,34 | 17,34 | 1.161.823 |
18 feb 2024 | 16,98 | 17,54 | 16,78 | 17,00 | 17,00 | 1.718.894 |
17 feb 2024 | 16,92 | 17,07 | 16,75 | 16,99 | 16,99 | 1.585.379 |
16 feb 2024 | 17,14 | 17,52 | 16,84 | 16,91 | 16,91 | 1.441.639 |
15 feb 2024 | 16,85 | 17,19 | 16,75 | 17,14 | 17,14 | 1.064.096 |
14 feb 2024 | 16,71 | 16,86 | 16,61 | 16,85 | 16,85 | 996.179 |
13 feb 2024 | 16,42 | 16,79 | 16,34 | 16,70 | 16,70 | 1.060.458 |
12 feb 2024 | 16,66 | 16,87 | 16,39 | 16,42 | 16,42 | 1.006.156 |
11 feb 2024 | 16,75 | 16,86 | 16,58 | 16,65 | 16,65 | 1.192.283 |
10 feb 2024 | 16,35 | 16,79 | 16,20 | 16,75 | 16,75 | 1.573.076 |
09 feb 2024 | 16,18 | 16,45 | 16,15 | 16,35 | 16,35 | 1.332.796 |
08 feb 2024 | 15,65 | 16,23 | 15,60 | 16,18 | 16,18 | 1.113.733 |
07 feb 2024 | 15,71 | 15,82 | 15,62 | 15,65 | 15,65 | 939.698 |
06 feb 2024 | 15,86 | 16,01 | 15,68 | 15,72 | 15,72 | 1.056.523 |
05 feb 2024 | 16,42 | 16,92 | 15,84 | 15,85 | 15,85 | 2.115.407 |
04 feb 2024 | 15,83 | 16,53 | 15,83 | 16,42 | 16,42 | 1.667.374 |
03 feb 2024 | 15,28 | 16,26 | 15,28 | 15,83 | 15,83 | 1.417.497 |
02 feb 2024 | 15,29 | 15,68 | 14,97 | 15,28 | 15,28 | 1.662.107 |
01 feb 2024 | 15,95 | 16,00 | 15,06 | 15,30 | 15,30 | 1.521.422 |
31 gen 2024 | 16,43 | 16,52 | 15,95 | 15,96 | 15,96 | 2.099.799 |
30 gen 2024 | 16,16 | 16,72 | 16,11 | 16,43 | 16,43 | 1.450.670 |
29 gen 2024 | 16,50 | 16,72 | 16,13 | 16,15 | 16,15 | 1.566.477 |
28 gen 2024 | 16,47 | 18,69 | 16,23 | 16,50 | 16,50 | 8.951.044 |
27 gen 2024 | 16,18 | 16,51 | 16,10 | 16,47 | 16,47 | 1.133.501 |
26 gen 2024 | 16,14 | 16,60 | 15,99 | 16,18 | 16,18 | 2.547.840 |
25 gen 2024 | 15,87 | 16,15 | 15,56 | 16,15 | 16,15 | 1.758.364 |
24 gen 2024 | 15,74 | 16,39 | 15,33 | 15,87 | 15,87 | 3.138.334 |
23 gen 2024 | 17,04 | 17,11 | 15,70 | 15,74 | 15,74 | 2.064.738 |
22 gen 2024 | 16,87 | 17,59 | 16,75 | 17,03 | 17,03 | 1.373.797 |
21 gen 2024 | 16,43 | 17,42 | 16,42 | 16,86 | 16,86 | 1.947.727 |
20 gen 2024 | 16,41 | 16,63 | 15,64 | 16,43 | 16,43 | 1.694.805 |
19 gen 2024 | 17,17 | 17,58 | 16,24 | 16,41 | 16,41 | 1.539.371 |
18 gen 2024 | 17,64 | 17,68 | 16,97 | 17,17 | 17,17 | 1.572.299 |
17 gen 2024 | 17,18 | 18,05 | 17,18 | 17,63 | 17,63 | 1.338.580 |
16 gen 2024 | 16,87 | 17,56 | 16,86 | 17,17 | 17,17 | 1.184.458 |
15 gen 2024 | 17,48 | 17,51 | 16,86 | 16,86 | 16,86 | 1.392.257 |
14 gen 2024 | 16,98 | 17,58 | 16,77 | 17,45 | 17,45 | 1.279.937 |
13 gen 2024 | 17,66 | 19,39 | 16,64 | 17,02 | 17,02 | 3.545.653 |
12 gen 2024 | 16,70 | 17,92 | 16,69 | 17,61 | 17,61 | 3.067.921 |
11 gen 2024 | 15,98 | 16,90 | 15,59 | 16,70 | 16,70 | 3.946.535 |
10 gen 2024 | 16,25 | 16,60 | 15,55 | 15,96 | 15,96 | 3.083.620 |
09 gen 2024 | 16,00 | 16,41 | 15,61 | 16,25 | 16,25 | 2.287.434 |
08 gen 2024 | 17,03 | 18,28 | 15,94 | 15,99 | 15,99 | 2.426.317 |
07 gen 2024 | 16,83 | 17,46 | 16,03 | 17,04 | 17,04 | 2.563.174 |
06 gen 2024 | 18,25 | 18,30 | 16,68 | 16,83 | 16,83 | 2.896.671 |
05 gen 2024 | 17,64 | 18,52 | 17,48 | 18,29 | 18,29 | 3.329.854 |
04 gen 2024 | 19,42 | 20,14 | 17,27 | 17,64 | 17,64 | 6.680.507 |
03 gen 2024 | 19,71 | 20,40 | 19,42 | 19,42 | 19,42 | 4.951.248 |
02 gen 2024 | 19,03 | 20,46 | 18,35 | 19,71 | 19,71 | 7.941.493 |
01 gen 2024 | 19,38 | 20,50 | 18,77 | 19,01 | 19,01 | 8.583.782 |
31 dic 2023 | 18,36 | 21,43 | 18,36 | 19,38 | 19,38 | 21.774.493 |
30 dic 2023 | 19,51 | 19,76 | 18,08 | 18,36 | 18,36 | 5.687.477 |
29 dic 2023 | 21,17 | 21,32 | 19,08 | 19,52 | 19,52 | 10.493.867 |
28 dic 2023 | 20,05 | 26,33 | 18,43 | 21,15 | 21,15 | 63.492.724 |
27 dic 2023 | 17,50 | 24,53 | 16,80 | 20,07 | 20,07 | 33.029.996 |
26 dic 2023 | 16,67 | 17,83 | 16,69 | 17,50 | 17,50 | 2.713.556 |
25 dic 2023 | 17,16 | 17,96 | 16,51 | 16,66 | 16,66 | 5.914.182 |
24 dic 2023 | 15,96 | 18,50 | 15,89 | 17,16 | 17,16 | 11.529.955 |
23 dic 2023 | 15,65 | 15,97 | 15,45 | 15,95 | 15,95 | 1.749.620 |
22 dic 2023 | 15,13 | 16,29 | 15,08 | 15,65 | 15,65 | 3.642.365 |
21 dic 2023 | 14,73 | 15,21 | 14,71 | 15,12 | 15,12 | 1.755.673 |
20 dic 2023 | 14,52 | 15,06 | 14,46 | 14,72 | 14,72 | 2.482.187 |
*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...