Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 15,22 | 15,60 | 14,94 | 15,13 | 15,13 | 8.118.164 |
02 mag 2024 | 16,03 | 16,15 | 13,50 | 15,00 | 15,00 | 23.751.200 |
01 mag 2024 | 16,42 | 17,12 | 16,27 | 16,44 | 16,44 | 7.632.100 |
30 apr 2024 | 16,90 | 16,96 | 16,51 | 16,54 | 16,54 | 4.526.300 |
29 apr 2024 | 16,99 | 17,52 | 16,92 | 17,03 | 17,03 | 4.447.300 |
26 apr 2024 | 17,01 | 17,27 | 16,54 | 16,86 | 16,86 | 4.831.700 |
25 apr 2024 | 17,50 | 17,56 | 16,98 | 17,19 | 17,19 | 9.766.600 |
24 apr 2024 | 17,35 | 17,86 | 17,18 | 17,84 | 17,84 | 8.759.000 |
23 apr 2024 | 17,67 | 17,99 | 16,95 | 17,43 | 17,43 | 5.184.900 |
22 apr 2024 | 16,42 | 17,07 | 16,23 | 16,93 | 16,93 | 5.788.600 |
19 apr 2024 | 16,07 | 16,86 | 16,04 | 16,54 | 16,54 | 5.656.600 |
18 apr 2024 | 16,19 | 16,55 | 15,99 | 16,14 | 16,14 | 3.422.000 |
17 apr 2024 | 16,60 | 16,84 | 16,16 | 16,26 | 16,26 | 5.791.600 |
16 apr 2024 | 16,00 | 16,70 | 15,88 | 16,54 | 16,54 | 6.412.000 |
15 apr 2024 | 16,80 | 16,89 | 16,11 | 16,28 | 16,28 | 3.673.300 |
12 apr 2024 | 16,68 | 17,06 | 16,34 | 16,70 | 16,70 | 8.478.200 |
11 apr 2024 | 16,87 | 17,00 | 16,56 | 16,91 | 16,91 | 10.153.400 |
10 apr 2024 | 17,68 | 17,68 | 16,83 | 16,93 | 16,93 | 5.703.000 |
09 apr 2024 | 17,61 | 18,21 | 17,55 | 18,05 | 18,05 | 3.400.300 |
08 apr 2024 | 17,46 | 17,70 | 17,28 | 17,49 | 17,49 | 2.749.900 |
05 apr 2024 | 17,39 | 17,55 | 17,21 | 17,36 | 17,36 | 3.383.700 |
04 apr 2024 | 18,14 | 18,25 | 17,30 | 17,47 | 17,47 | 3.491.600 |
03 apr 2024 | 17,49 | 17,91 | 17,23 | 17,89 | 17,89 | 4.435.500 |
02 apr 2024 | 17,78 | 17,78 | 17,47 | 17,60 | 17,60 | 3.603.400 |
01 apr 2024 | 18,34 | 18,73 | 18,13 | 18,27 | 18,27 | 3.619.000 |
28 mar 2024 | 18,34 | 18,81 | 18,18 | 18,21 | 18,21 | 3.783.100 |
27 mar 2024 | 18,00 | 18,30 | 17,60 | 18,30 | 18,30 | 4.154.100 |
26 mar 2024 | 17,68 | 18,47 | 17,47 | 17,79 | 17,79 | 9.610.600 |
25 mar 2024 | 17,22 | 17,40 | 16,85 | 17,03 | 17,03 | 11.172.600 |
22 mar 2024 | 17,49 | 17,53 | 17,13 | 17,28 | 17,28 | 3.256.300 |
21 mar 2024 | 18,00 | 18,30 | 17,44 | 17,53 | 17,53 | 4.323.100 |
20 mar 2024 | 17,40 | 17,92 | 17,40 | 17,83 | 17,83 | 4.589.500 |
19 mar 2024 | 17,36 | 17,72 | 17,26 | 17,50 | 17,50 | 4.488.300 |
18 mar 2024 | 17,64 | 17,93 | 17,32 | 17,65 | 17,65 | 6.755.900 |
15 mar 2024 | 17,97 | 18,13 | 17,57 | 17,64 | 17,64 | 5.857.000 |
14 mar 2024 | 18,94 | 19,05 | 18,06 | 18,16 | 18,16 | 3.743.600 |
13 mar 2024 | 19,08 | 19,60 | 18,89 | 19,03 | 19,03 | 3.094.900 |
12 mar 2024 | 18,84 | 19,40 | 18,75 | 19,11 | 19,11 | 4.873.500 |
11 mar 2024 | 18,26 | 18,88 | 18,20 | 18,74 | 18,74 | 5.114.900 |
08 mar 2024 | 18,62 | 19,04 | 18,30 | 18,31 | 18,31 | 5.398.400 |
07 mar 2024 | 17,91 | 18,57 | 17,82 | 18,50 | 18,50 | 5.997.900 |
06 mar 2024 | 17,72 | 17,73 | 17,23 | 17,71 | 17,71 | 3.416.500 |
05 mar 2024 | 17,84 | 17,98 | 17,31 | 17,53 | 17,53 | 3.882.300 |
04 mar 2024 | 18,34 | 18,49 | 17,85 | 18,04 | 18,04 | 3.525.000 |
01 mar 2024 | 18,21 | 18,90 | 17,61 | 18,50 | 18,50 | 7.151.900 |
29 feb 2024 | 18,30 | 18,61 | 18,02 | 18,30 | 18,30 | 5.208.500 |
28 feb 2024 | 17,38 | 18,26 | 17,21 | 18,00 | 18,00 | 4.934.000 |
27 feb 2024 | 16,89 | 17,72 | 16,75 | 17,63 | 17,63 | 6.788.100 |
26 feb 2024 | 16,99 | 17,30 | 16,54 | 16,60 | 16,60 | 5.774.600 |
23 feb 2024 | 16,52 | 17,36 | 16,46 | 17,06 | 17,06 | 9.566.500 |
22 feb 2024 | 17,51 | 17,61 | 16,59 | 16,61 | 16,61 | 8.347.000 |
21 feb 2024 | 17,02 | 17,61 | 16,87 | 17,42 | 17,42 | 7.196.900 |
20 feb 2024 | 18,30 | 18,43 | 17,13 | 17,27 | 17,27 | 10.348.200 |
16 feb 2024 | 19,19 | 19,26 | 18,60 | 18,61 | 18,61 | 8.334.000 |
15 feb 2024 | 20,30 | 20,46 | 18,89 | 19,39 | 19,39 | 20.971.400 |
14 feb 2024 | 22,94 | 22,96 | 22,30 | 22,50 | 22,50 | 6.724.900 |
13 feb 2024 | 22,38 | 23,00 | 22,12 | 22,72 | 22,72 | 4.445.900 |
12 feb 2024 | 22,82 | 23,81 | 22,53 | 23,39 | 23,39 | 6.476.300 |
09 feb 2024 | 22,89 | 23,50 | 22,50 | 23,28 | 23,28 | 4.455.900 |
08 feb 2024 | 22,52 | 22,78 | 22,11 | 22,45 | 22,45 | 3.645.800 |
07 feb 2024 | 22,20 | 22,21 | 21,75 | 22,12 | 22,12 | 2.954.500 |
06 feb 2024 | 21,23 | 22,33 | 21,13 | 22,07 | 22,07 | 4.355.800 |
05 feb 2024 | 21,26 | 21,56 | 20,96 | 21,33 | 21,33 | 4.556.000 |
02 feb 2024 | 21,10 | 21,86 | 20,88 | 21,63 | 21,63 | 5.114.200 |
01 feb 2024 | 22,62 | 22,75 | 20,86 | 21,39 | 21,39 | 9.308.000 |
31 gen 2024 | 22,89 | 23,29 | 22,42 | 22,55 | 22,55 | 3.074.300 |
30 gen 2024 | 23,11 | 23,25 | 22,41 | 22,84 | 22,84 | 3.681.600 |
29 gen 2024 | 23,46 | 23,49 | 22,97 | 23,42 | 23,42 | 4.236.000 |
26 gen 2024 | 23,98 | 24,07 | 23,24 | 23,53 | 23,53 | 3.054.700 |
25 gen 2024 | 23,88 | 24,14 | 23,28 | 23,81 | 23,81 | 5.279.600 |
24 gen 2024 | 24,37 | 24,57 | 23,39 | 23,47 | 23,47 | 4.655.500 |
23 gen 2024 | 23,72 | 24,03 | 23,41 | 23,95 | 23,95 | 5.356.400 |
22 gen 2024 | 23,58 | 23,80 | 23,07 | 23,34 | 23,34 | 3.342.300 |
19 gen 2024 | 23,88 | 24,02 | 23,15 | 23,28 | 23,28 | 5.869.100 |
18 gen 2024 | 23,30 | 23,76 | 23,01 | 23,72 | 23,72 | 5.244.300 |
17 gen 2024 | 22,85 | 23,20 | 22,61 | 22,92 | 22,92 | 4.987.400 |
16 gen 2024 | 22,23 | 23,38 | 22,21 | 23,28 | 23,28 | 8.949.700 |
12 gen 2024 | 23,23 | 23,66 | 22,42 | 22,46 | 22,46 | 6.515.500 |
11 gen 2024 | 23,85 | 23,88 | 23,21 | 23,26 | 23,26 | 10.127.500 |
10 gen 2024 | 24,53 | 24,63 | 23,91 | 24,00 | 24,00 | 3.817.700 |
09 gen 2024 | 24,86 | 24,98 | 24,35 | 24,54 | 24,54 | 5.727.800 |
08 gen 2024 | 24,43 | 25,53 | 24,26 | 25,38 | 25,38 | 8.668.000 |
05 gen 2024 | 24,31 | 25,24 | 24,24 | 24,55 | 24,55 | 3.813.300 |
04 gen 2024 | 24,62 | 24,67 | 24,18 | 24,53 | 24,53 | 4.006.000 |
03 gen 2024 | 25,26 | 25,30 | 24,22 | 24,61 | 24,61 | 4.749.100 |
02 gen 2024 | 25,68 | 26,53 | 25,60 | 25,95 | 25,95 | 3.184.200 |
29 dic 2023 | 26,56 | 26,73 | 25,92 | 26,02 | 26,02 | 3.373.900 |
28 dic 2023 | 25,65 | 27,21 | 25,64 | 26,60 | 26,60 | 6.937.400 |
27 dic 2023 | 25,43 | 25,50 | 24,75 | 25,01 | 25,01 | 3.099.600 |
26 dic 2023 | 25,10 | 25,54 | 24,98 | 25,39 | 25,39 | 2.526.800 |
22 dic 2023 | 25,04 | 25,17 | 24,77 | 25,09 | 25,09 | 2.322.400 |
21 dic 2023 | 25,25 | 25,47 | 24,69 | 25,05 | 25,05 | 2.811.500 |
20 dic 2023 | 25,87 | 26,02 | 24,79 | 24,94 | 24,94 | 6.304.800 |
19 dic 2023 | 25,35 | 26,23 | 25,15 | 26,06 | 26,06 | 3.124.500 |
18 dic 2023 | 25,75 | 25,79 | 24,89 | 25,03 | 25,03 | 3.648.700 |
15 dic 2023 | 26,31 | 26,70 | 25,72 | 25,75 | 25,75 | 6.678.700 |
14 dic 2023 | 25,96 | 26,84 | 25,26 | 26,17 | 26,17 | 11.108.400 |
13 dic 2023 | 24,85 | 25,47 | 24,09 | 25,37 | 25,37 | 6.854.900 |
12 dic 2023 | 25,48 | 25,62 | 24,74 | 24,86 | 24,86 | 3.468.100 |
11 dic 2023 | 23,91 | 26,09 | 23,89 | 25,53 | 25,53 | 9.467.700 |
*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...