Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 16,41 | 16,50 | 16,23 | 16,35 | 16,35 | 2.370.900 |
07 mag 2024 | 16,56 | 16,81 | 16,43 | 16,62 | 16,62 | 1.955.700 |
06 mag 2024 | 16,21 | 16,48 | 16,05 | 16,45 | 16,45 | 1.163.000 |
03 mag 2024 | 16,47 | 16,65 | 15,96 | 16,00 | 16,00 | 1.160.300 |
02 mag 2024 | 16,40 | 16,42 | 15,94 | 16,14 | 16,14 | 1.130.400 |
01 mag 2024 | 15,99 | 16,22 | 15,72 | 15,86 | 15,86 | 1.391.100 |
30 apr 2024 | 16,30 | 16,35 | 15,92 | 16,02 | 16,02 | 2.506.600 |
29 apr 2024 | 15,92 | 16,43 | 15,79 | 16,41 | 16,41 | 2.109.000 |
26 apr 2024 | 15,78 | 16,22 | 15,68 | 15,85 | 15,85 | 951.700 |
25 apr 2024 | 15,92 | 16,01 | 15,64 | 15,72 | 15,72 | 1.301.700 |
24 apr 2024 | 16,07 | 16,26 | 16,03 | 16,18 | 16,18 | 1.451.600 |
23 apr 2024 | 15,96 | 16,29 | 15,89 | 16,17 | 16,17 | 1.228.400 |
22 apr 2024 | 15,69 | 15,95 | 15,61 | 15,82 | 15,82 | 1.055.900 |
19 apr 2024 | 15,31 | 15,67 | 15,31 | 15,60 | 15,60 | 1.368.900 |
18 apr 2024 | 15,77 | 16,09 | 15,38 | 15,41 | 15,41 | 1.979.000 |
17 apr 2024 | 15,71 | 15,89 | 15,62 | 15,67 | 15,67 | 1.166.600 |
16 apr 2024 | 15,55 | 15,69 | 15,37 | 15,60 | 15,60 | 1.305.100 |
15 apr 2024 | 16,05 | 16,26 | 15,63 | 15,70 | 15,70 | 1.536.700 |
12 apr 2024 | 16,13 | 16,29 | 15,85 | 16,00 | 16,00 | 1.436.800 |
11 apr 2024 | 16,30 | 16,36 | 16,04 | 16,32 | 16,32 | 1.053.900 |
10 apr 2024 | 15,77 | 16,27 | 15,67 | 16,23 | 16,23 | 1.636.400 |
09 apr 2024 | 16,34 | 16,55 | 16,23 | 16,49 | 16,49 | 1.358.800 |
08 apr 2024 | 16,60 | 16,75 | 16,23 | 16,30 | 16,30 | 1.546.400 |
05 apr 2024 | 16,19 | 16,58 | 16,16 | 16,45 | 16,45 | 2.336.000 |
04 apr 2024 | 16,68 | 16,75 | 16,05 | 16,25 | 16,25 | 2.362.300 |
03 apr 2024 | 16,11 | 16,43 | 16,07 | 16,39 | 16,39 | 1.748.900 |
02 apr 2024 | 16,10 | 16,28 | 15,98 | 16,25 | 16,25 | 2.888.900 |
01 apr 2024 | 16,21 | 16,63 | 16,12 | 16,47 | 16,47 | 2.785.000 |
28 mar 2024 | 16,13 | 16,39 | 16,08 | 16,17 | 16,17 | 1.944.900 |
27 mar 2024 | 15,74 | 16,18 | 15,68 | 16,14 | 16,14 | 2.205.200 |
26 mar 2024 | 15,85 | 16,04 | 15,58 | 15,62 | 15,62 | 1.368.600 |
25 mar 2024 | 15,89 | 16,16 | 15,59 | 15,62 | 15,62 | 1.942.300 |
22 mar 2024 | 15,52 | 15,92 | 15,50 | 15,76 | 15,76 | 2.214.500 |
21 mar 2024 | 15,65 | 15,75 | 15,21 | 15,58 | 15,58 | 3.424.500 |
20 mar 2024 | 15,40 | 16,57 | 14,88 | 15,66 | 15,66 | 13.813.800 |
19 mar 2024 | 13,79 | 14,45 | 13,76 | 14,39 | 14,39 | 2.430.000 |
18 mar 2024 | 13,88 | 14,08 | 13,69 | 13,89 | 13,89 | 1.992.600 |
15 mar 2024 | 13,33 | 13,94 | 13,31 | 13,91 | 13,91 | 4.236.200 |
14 mar 2024 | 13,83 | 13,85 | 13,30 | 13,40 | 13,40 | 2.429.800 |
13 mar 2024 | 13,97 | 14,30 | 13,63 | 13,90 | 13,90 | 2.423.100 |
12 mar 2024 | 14,04 | 14,52 | 13,85 | 14,00 | 14,00 | 2.216.000 |
11 mar 2024 | 14,04 | 14,34 | 13,97 | 14,08 | 14,08 | 1.870.700 |
08 mar 2024 | 14,19 | 14,49 | 14,02 | 14,15 | 14,15 | 2.938.900 |
07 mar 2024 | 14,00 | 14,12 | 13,82 | 13,98 | 13,98 | 1.408.200 |
06 mar 2024 | 14,04 | 14,09 | 13,82 | 13,87 | 13,87 | 1.541.400 |
05 mar 2024 | 14,05 | 14,19 | 13,92 | 13,92 | 13,92 | 1.894.500 |
04 mar 2024 | 14,46 | 14,47 | 14,09 | 14,20 | 14,20 | 1.844.500 |
01 mar 2024 | 14,27 | 14,56 | 13,95 | 14,30 | 14,30 | 2.060.000 |
29 feb 2024 | 14,46 | 14,49 | 14,00 | 14,24 | 14,24 | 2.249.400 |
28 feb 2024 | 14,19 | 14,53 | 14,12 | 14,26 | 14,26 | 2.445.500 |
27 feb 2024 | 14,42 | 14,59 | 14,13 | 14,40 | 14,40 | 2.850.800 |
26 feb 2024 | 14,36 | 14,43 | 14,13 | 14,14 | 14,14 | 2.357.300 |
23 feb 2024 | 14,25 | 14,75 | 14,18 | 14,42 | 14,42 | 2.100.900 |
22 feb 2024 | 14,25 | 14,42 | 14,15 | 14,26 | 14,26 | 1.865.200 |
21 feb 2024 | 14,40 | 14,47 | 14,17 | 14,34 | 14,34 | 1.845.600 |
20 feb 2024 | 14,57 | 14,67 | 14,51 | 14,59 | 14,59 | 2.013.300 |
16 feb 2024 | 14,70 | 14,94 | 14,50 | 14,82 | 14,82 | 3.191.100 |
15 feb 2024 | 15,38 | 15,44 | 14,72 | 14,93 | 14,93 | 4.110.200 |
14 feb 2024 | 14,40 | 15,11 | 14,08 | 15,10 | 15,10 | 9.930.500 |
13 feb 2024 | 13,51 | 13,84 | 13,42 | 13,53 | 13,53 | 5.278.800 |
12 feb 2024 | 13,83 | 14,33 | 13,83 | 14,30 | 14,30 | 2.945.800 |
09 feb 2024 | 13,52 | 13,84 | 13,38 | 13,79 | 13,79 | 2.014.200 |
08 feb 2024 | 13,05 | 13,51 | 12,92 | 13,45 | 13,45 | 2.472.200 |
07 feb 2024 | 13,23 | 13,25 | 12,93 | 13,01 | 13,01 | 3.580.300 |
06 feb 2024 | 13,00 | 13,34 | 12,90 | 13,27 | 13,27 | 2.088.000 |
05 feb 2024 | 13,26 | 13,26 | 12,96 | 13,07 | 13,07 | 2.276.100 |
02 feb 2024 | 13,37 | 13,64 | 13,14 | 13,51 | 13,51 | 2.594.700 |
01 feb 2024 | 13,30 | 13,83 | 13,07 | 13,68 | 13,68 | 3.352.800 |
31 gen 2024 | 13,52 | 13,77 | 13,13 | 13,17 | 13,17 | 2.364.800 |
30 gen 2024 | 13,80 | 13,98 | 13,66 | 13,66 | 13,66 | 1.659.900 |
29 gen 2024 | 13,84 | 14,09 | 13,65 | 14,01 | 14,01 | 2.035.500 |
26 gen 2024 | 14,14 | 14,21 | 13,87 | 13,89 | 13,89 | 1.562.900 |
25 gen 2024 | 14,41 | 14,64 | 13,91 | 13,98 | 13,98 | 2.127.400 |
24 gen 2024 | 14,56 | 14,59 | 13,95 | 14,02 | 14,02 | 2.685.300 |
23 gen 2024 | 14,74 | 14,82 | 14,14 | 14,44 | 14,44 | 2.208.200 |
22 gen 2024 | 14,08 | 14,45 | 14,01 | 14,42 | 14,42 | 3.188.900 |
19 gen 2024 | 13,86 | 14,03 | 13,61 | 13,93 | 13,93 | 1.814.800 |
18 gen 2024 | 13,56 | 13,90 | 13,32 | 13,83 | 13,83 | 2.494.800 |
17 gen 2024 | 13,65 | 13,74 | 13,28 | 13,40 | 13,40 | 3.122.100 |
16 gen 2024 | 13,75 | 14,13 | 13,62 | 14,05 | 14,05 | 2.602.000 |
12 gen 2024 | 14,38 | 14,55 | 13,80 | 13,81 | 13,81 | 1.851.500 |
11 gen 2024 | 14,54 | 14,57 | 14,02 | 14,16 | 14,16 | 2.558.900 |
10 gen 2024 | 14,50 | 14,76 | 14,22 | 14,69 | 14,69 | 2.436.400 |
09 gen 2024 | 14,22 | 14,54 | 14,10 | 14,49 | 14,49 | 2.818.500 |
08 gen 2024 | 13,94 | 14,58 | 13,74 | 14,48 | 14,48 | 3.234.900 |
05 gen 2024 | 13,33 | 14,01 | 13,25 | 13,96 | 13,96 | 4.411.100 |
04 gen 2024 | 13,37 | 13,47 | 13,23 | 13,34 | 13,34 | 2.555.200 |
03 gen 2024 | 13,81 | 13,85 | 13,27 | 13,35 | 13,35 | 2.810.200 |
02 gen 2024 | 14,09 | 14,63 | 13,91 | 14,23 | 14,23 | 2.588.200 |
29 dic 2023 | 14,55 | 14,77 | 14,32 | 14,34 | 14,34 | 2.135.600 |
28 dic 2023 | 14,50 | 14,73 | 14,38 | 14,61 | 14,61 | 1.905.000 |
27 dic 2023 | 14,64 | 14,74 | 14,46 | 14,56 | 14,56 | 1.922.700 |
26 dic 2023 | 14,40 | 14,57 | 14,30 | 14,53 | 14,53 | 2.767.800 |
22 dic 2023 | 14,12 | 14,40 | 14,02 | 14,26 | 14,26 | 2.030.700 |
21 dic 2023 | 14,14 | 14,36 | 14,00 | 14,23 | 14,23 | 2.936.500 |
20 dic 2023 | 14,21 | 14,60 | 13,92 | 13,95 | 13,95 | 2.764.000 |
19 dic 2023 | 14,00 | 14,48 | 13,93 | 14,40 | 14,40 | 3.712.900 |
18 dic 2023 | 13,89 | 14,24 | 13,76 | 13,94 | 13,94 | 3.235.400 |
15 dic 2023 | 14,26 | 14,32 | 13,65 | 13,98 | 13,98 | 30.959.000 |
14 dic 2023 | 13,85 | 14,41 | 13,85 | 14,24 | 14,24 | 4.110.700 |
*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...