Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mar 2024 | 15,07 | 15,09 | 14,75 | 14,89 | 14,89 | 31.940.566 |
28 mar 2024 | 14,96 | 15,27 | 14,27 | 14,53 | 14,53 | 42.680.574 |
27 mar 2024 | 14,48 | 15,15 | 14,48 | 14,96 | 14,96 | 44.628.670 |
26 mar 2024 | 14,05 | 14,74 | 13,94 | 14,48 | 14,48 | 35.908.481 |
25 mar 2024 | 13,45 | 14,11 | 13,44 | 14,05 | 14,05 | 41.097.213 |
24 mar 2024 | 13,24 | 13,75 | 13,12 | 13,45 | 13,45 | 28.208.353 |
23 mar 2024 | 13,71 | 13,91 | 12,95 | 13,24 | 13,24 | 36.379.572 |
22 mar 2024 | 13,48 | 13,86 | 13,33 | 13,71 | 13,71 | 37.959.426 |
21 mar 2024 | 12,28 | 13,49 | 11,84 | 13,48 | 13,48 | 47.455.235 |
20 mar 2024 | 13,67 | 13,79 | 12,02 | 12,28 | 12,28 | 54.136.505 |
19 mar 2024 | 14,20 | 14,24 | 13,31 | 13,67 | 13,67 | 37.602.539 |
18 mar 2024 | 13,66 | 14,31 | 12,96 | 14,20 | 14,20 | 44.053.160 |
17 mar 2024 | 14,86 | 14,94 | 13,37 | 13,66 | 13,66 | 46.995.578 |
16 mar 2024 | 15,87 | 16,06 | 13,86 | 14,86 | 14,86 | 81.095.999 |
15 mar 2024 | 16,54 | 16,63 | 15,07 | 15,87 | 15,87 | 70.754.478 |
14 mar 2024 | 16,24 | 16,82 | 16,05 | 16,54 | 16,54 | 65.882.110 |
13 mar 2024 | 16,62 | 16,64 | 15,14 | 16,24 | 16,24 | 69.014.697 |
12 mar 2024 | 15,53 | 16,69 | 14,98 | 16,62 | 16,62 | 89.933.889 |
11 mar 2024 | 15,86 | 16,24 | 15,17 | 15,53 | 15,53 | 54.856.727 |
10 mar 2024 | 15,84 | 16,11 | 15,60 | 15,86 | 15,86 | 54.968.726 |
09 mar 2024 | 15,99 | 16,31 | 15,23 | 15,84 | 15,84 | 71.023.410 |
08 mar 2024 | 15,77 | 16,24 | 15,22 | 15,99 | 15,99 | 75.864.139 |
07 mar 2024 | 15,07 | 15,82 | 14,32 | 15,77 | 15,77 | 78.817.587 |
06 mar 2024 | 16,73 | 17,42 | 13,36 | 15,07 | 15,07 | 208.112.264 |
05 mar 2024 | 15,10 | 17,57 | 14,73 | 16,73 | 16,73 | 288.830.576 |
04 mar 2024 | 15,65 | 15,99 | 14,37 | 15,11 | 15,11 | 104.245.089 |
03 mar 2024 | 14,25 | 15,70 | 14,24 | 15,65 | 15,65 | 117.556.274 |
02 mar 2024 | 13,16 | 15,10 | 13,10 | 14,26 | 14,26 | 142.897.389 |
01 mar 2024 | 12,37 | 14,21 | 12,37 | 13,16 | 13,16 | 144.693.559 |
29 feb 2024 | 12,23 | 13,18 | 11,61 | 12,37 | 12,37 | 89.600.906 |
28 feb 2024 | 12,12 | 12,51 | 11,96 | 12,23 | 12,23 | 49.531.356 |
27 feb 2024 | 11,86 | 12,13 | 11,46 | 12,12 | 12,12 | 36.711.221 |
26 feb 2024 | 11,75 | 11,94 | 11,59 | 11,86 | 11,86 | 28.075.204 |
25 feb 2024 | 11,49 | 11,82 | 11,33 | 11,75 | 11,75 | 25.632.530 |
24 feb 2024 | 11,53 | 11,78 | 11,25 | 11,49 | 11,49 | 29.515.948 |
23 feb 2024 | 11,41 | 11,77 | 11,16 | 11,53 | 11,53 | 28.152.661 |
22 feb 2024 | 11,77 | 11,79 | 11,01 | 11,41 | 11,41 | 31.251.208 |
21 feb 2024 | 12,01 | 12,09 | 11,26 | 11,77 | 11,77 | 38.597.462 |
20 feb 2024 | 11,97 | 12,11 | 11,82 | 12,01 | 12,01 | 29.706.656 |
19 feb 2024 | 11,81 | 12,11 | 11,76 | 11,97 | 11,97 | 31.966.731 |
18 feb 2024 | 12,06 | 12,07 | 11,38 | 11,81 | 11,81 | 32.738.797 |
17 feb 2024 | 12,15 | 12,42 | 11,80 | 12,06 | 12,06 | 58.310.267 |
16 feb 2024 | 11,36 | 12,66 | 11,30 | 12,15 | 12,15 | 126.759.025 |
15 feb 2024 | 11,14 | 11,45 | 11,12 | 11,36 | 11,36 | 36.776.759 |
14 feb 2024 | 11,28 | 11,32 | 10,82 | 11,14 | 11,14 | 31.940.856 |
13 feb 2024 | 10,85 | 11,30 | 10,72 | 11,28 | 11,28 | 29.536.174 |
12 feb 2024 | 10,94 | 11,11 | 10,78 | 10,85 | 10,85 | 22.335.766 |
11 feb 2024 | 10,99 | 11,06 | 10,73 | 10,94 | 10,94 | 25.611.505 |
10 feb 2024 | 10,76 | 11,00 | 10,74 | 10,99 | 10,99 | 32.539.595 |
09 feb 2024 | 10,64 | 10,83 | 10,62 | 10,76 | 10,76 | 24.779.886 |
08 feb 2024 | 10,38 | 10,72 | 10,31 | 10,64 | 10,64 | 31.515.002 |
07 feb 2024 | 10,17 | 10,45 | 10,14 | 10,38 | 10,38 | 23.983.550 |
06 feb 2024 | 10,05 | 10,29 | 9,92 | 10,17 | 10,17 | 25.840.489 |
05 feb 2024 | 10,36 | 10,37 | 10,03 | 10,05 | 10,05 | 24.413.785 |
04 feb 2024 | 10,26 | 10,45 | 10,19 | 10,36 | 10,36 | 26.094.225 |
03 feb 2024 | 10,23 | 10,29 | 10,09 | 10,26 | 10,26 | 32.844.896 |
02 feb 2024 | 10,01 | 10,45 | 9,94 | 10,23 | 10,23 | 141.892.301 |
01 feb 2024 | 10,25 | 11,13 | 9,91 | 10,02 | 10,02 | 108.222.990 |
31 gen 2024 | 10,37 | 10,52 | 10,22 | 10,25 | 10,25 | 27.929.222 |
30 gen 2024 | 9,98 | 10,38 | 9,92 | 10,37 | 10,37 | 26.691.377 |
29 gen 2024 | 10,12 | 10,24 | 9,91 | 9,98 | 9,98 | 23.861.679 |
28 gen 2024 | 10,03 | 10,15 | 9,95 | 10,12 | 10,12 | 21.104.468 |
27 gen 2024 | 9,76 | 10,12 | 9,66 | 10,03 | 10,03 | 25.373.816 |
26 gen 2024 | 9,71 | 9,84 | 9,52 | 9,76 | 9,76 | 25.673.675 |
25 gen 2024 | 9,60 | 9,73 | 9,41 | 9,71 | 9,71 | 30.155.065 |
24 gen 2024 | 9,75 | 9,84 | 9,06 | 9,60 | 9,60 | 43.904.999 |
23 gen 2024 | 10,65 | 10,75 | 9,74 | 9,75 | 9,75 | 38.456.088 |
22 gen 2024 | 10,72 | 10,89 | 10,65 | 10,65 | 10,65 | 23.112.061 |
21 gen 2024 | 10,50 | 10,72 | 10,39 | 10,72 | 10,72 | 23.304.545 |
20 gen 2024 | 10,57 | 10,61 | 9,97 | 10,50 | 10,50 | 36.332.375 |
19 gen 2024 | 10,91 | 11,27 | 10,45 | 10,57 | 10,57 | 44.119.762 |
18 gen 2024 | 11,16 | 11,54 | 10,81 | 10,91 | 10,91 | 43.862.711 |
17 gen 2024 | 10,92 | 11,27 | 10,85 | 11,16 | 11,16 | 33.838.244 |
16 gen 2024 | 10,87 | 11,16 | 10,83 | 10,93 | 10,93 | 31.375.274 |
15 gen 2024 | 11,24 | 11,39 | 10,86 | 10,87 | 10,87 | 33.038.856 |
14 gen 2024 | 11,22 | 11,33 | 10,90 | 11,24 | 11,24 | 38.092.278 |
13 gen 2024 | 11,83 | 12,09 | 10,92 | 11,22 | 11,22 | 72.427.678 |
12 gen 2024 | 11,23 | 11,99 | 11,17 | 11,83 | 11,83 | 84.465.574 |
11 gen 2024 | 10,60 | 11,45 | 10,18 | 11,22 | 11,22 | 56.892.179 |
10 gen 2024 | 10,98 | 10,99 | 10,21 | 10,60 | 10,60 | 43.783.219 |
09 gen 2024 | 10,32 | 11,00 | 9,71 | 10,98 | 10,98 | 53.381.520 |
08 gen 2024 | 10,99 | 11,10 | 10,24 | 10,32 | 10,32 | 39.400.088 |
07 gen 2024 | 11,21 | 11,22 | 10,63 | 10,99 | 10,99 | 37.327.381 |
06 gen 2024 | 11,78 | 11,80 | 10,79 | 11,21 | 11,21 | 46.121.254 |
05 gen 2024 | 11,37 | 11,89 | 11,18 | 11,78 | 11,78 | 67.130.745 |
04 gen 2024 | 12,71 | 12,80 | 10,87 | 11,37 | 11,37 | 82.362.996 |
03 gen 2024 | 12,90 | 13,00 | 12,57 | 12,72 | 12,72 | 76.207.698 |
02 gen 2024 | 12,63 | 13,38 | 12,54 | 12,90 | 12,90 | 103.621.516 |
01 gen 2024 | 12,22 | 13,07 | 12,21 | 12,63 | 12,63 | 92.383.866 |
31 dic 2023 | 12,53 | 12,69 | 12,19 | 12,22 | 12,22 | 45.448.480 |
30 dic 2023 | 12,36 | 12,70 | 11,93 | 12,53 | 12,53 | 55.203.243 |
29 dic 2023 | 12,91 | 13,03 | 12,19 | 12,36 | 12,36 | 59.385.366 |
28 dic 2023 | 12,47 | 12,90 | 11,89 | 12,90 | 12,90 | 59.205.578 |
27 dic 2023 | 13,23 | 13,50 | 11,96 | 12,47 | 12,47 | 77.681.746 |
26 dic 2023 | 12,42 | 13,40 | 12,36 | 13,23 | 13,23 | 82.182.120 |
25 dic 2023 | 12,92 | 12,92 | 12,20 | 12,42 | 12,42 | 54.741.871 |
24 dic 2023 | 12,79 | 12,99 | 12,36 | 12,92 | 12,92 | 49.783.907 |
23 dic 2023 | 13,20 | 13,35 | 12,45 | 12,79 | 12,79 | 83.493.825 |
22 dic 2023 | 12,26 | 13,52 | 12,20 | 13,20 | 13,20 | 195.117.927 |
21 dic 2023 | 11,44 | 12,76 | 11,41 | 12,26 | 12,26 | 79.151.867 |
*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...