Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 11,30 | 11,42 | 10,18 | 10,99 | 10,99 | 822.300 |
09 mag 2024 | 9,78 | 11,43 | 9,62 | 11,30 | 11,30 | 1.082.700 |
08 mag 2024 | 9,15 | 10,36 | 9,00 | 9,88 | 9,88 | 1.372.700 |
07 mag 2024 | 7,99 | 9,45 | 7,93 | 9,35 | 9,35 | 1.331.700 |
06 mag 2024 | 8,34 | 8,34 | 7,00 | 8,03 | 8,03 | 966.100 |
03 mag 2024 | 8,01 | 8,31 | 7,53 | 7,78 | 7,78 | 488.700 |
02 mag 2024 | 6,74 | 7,88 | 6,74 | 7,72 | 7,72 | 863.700 |
01 mag 2024 | 6,95 | 6,98 | 6,58 | 6,72 | 6,72 | 786.500 |
30 apr 2024 | 7,57 | 7,61 | 6,84 | 6,96 | 6,96 | 491.400 |
29 apr 2024 | 7,15 | 8,04 | 7,07 | 7,57 | 7,57 | 620.300 |
26 apr 2024 | 6,85 | 7,30 | 6,77 | 7,09 | 7,09 | 317.400 |
25 apr 2024 | 6,92 | 6,97 | 6,68 | 6,85 | 6,85 | 588.800 |
24 apr 2024 | 7,32 | 7,39 | 6,80 | 7,17 | 7,17 | 947.500 |
23 apr 2024 | 7,40 | 7,55 | 7,11 | 7,16 | 7,16 | 671.900 |
22 apr 2024 | 8,10 | 8,27 | 7,38 | 7,54 | 7,54 | 770.500 |
19 apr 2024 | 8,07 | 8,87 | 8,06 | 8,25 | 8,25 | 1.443.700 |
18 apr 2024 | 8,21 | 9,10 | 8,18 | 8,38 | 8,38 | 1.869.300 |
17 apr 2024 | 9,37 | 11,40 | 8,01 | 8,28 | 8,28 | 14.075.200 |
16 apr 2024 | 7,09 | 7,34 | 6,98 | 7,11 | 7,11 | 495.800 |
15 apr 2024 | 7,66 | 8,11 | 7,02 | 7,21 | 7,21 | 774.500 |
12 apr 2024 | 7,84 | 8,07 | 7,62 | 7,76 | 7,76 | 646.000 |
11 apr 2024 | 8,80 | 9,24 | 7,78 | 7,90 | 7,90 | 1.016.300 |
10 apr 2024 | 8,25 | 9,04 | 8,15 | 8,84 | 8,84 | 951.600 |
09 apr 2024 | 8,58 | 9,14 | 8,40 | 8,46 | 8,46 | 733.700 |
08 apr 2024 | 8,50 | 9,23 | 8,12 | 8,47 | 8,47 | 1.392.100 |
05 apr 2024 | 8,98 | 9,02 | 8,36 | 8,46 | 8,46 | 935.900 |
04 apr 2024 | 10,25 | 10,35 | 9,04 | 9,08 | 9,08 | 1.098.500 |
03 apr 2024 | 10,15 | 10,51 | 10,06 | 10,23 | 10,23 | 430.900 |
02 apr 2024 | 10,70 | 11,00 | 10,15 | 10,29 | 10,29 | 517.000 |
01 apr 2024 | 11,58 | 12,38 | 10,80 | 10,82 | 10,82 | 880.700 |
28 mar 2024 | 12,26 | 12,61 | 11,31 | 11,54 | 11,54 | 696.700 |
27 mar 2024 | 11,67 | 12,70 | 11,43 | 12,40 | 12,40 | 578.400 |
26 mar 2024 | 12,25 | 12,54 | 11,14 | 11,50 | 11,50 | 581.900 |
25 mar 2024 | 12,67 | 13,01 | 12,15 | 12,20 | 12,20 | 300.400 |
22 mar 2024 | 13,24 | 13,41 | 12,68 | 12,68 | 12,68 | 319.000 |
21 mar 2024 | 13,78 | 13,83 | 12,77 | 13,19 | 13,19 | 512.900 |
20 mar 2024 | 13,29 | 13,83 | 12,72 | 13,73 | 13,73 | 315.200 |
19 mar 2024 | 13,20 | 13,46 | 12,69 | 13,26 | 13,26 | 456.400 |
18 mar 2024 | 13,03 | 13,69 | 12,79 | 13,15 | 13,15 | 593.100 |
15 mar 2024 | 13,15 | 13,51 | 12,44 | 13,01 | 13,01 | 630.800 |
14 mar 2024 | 14,49 | 14,67 | 13,11 | 13,12 | 13,12 | 636.800 |
13 mar 2024 | 14,85 | 15,40 | 14,58 | 14,80 | 14,80 | 434.900 |
12 mar 2024 | 15,73 | 16,17 | 14,77 | 14,99 | 14,99 | 572.000 |
11 mar 2024 | 15,99 | 17,34 | 15,72 | 16,13 | 16,13 | 727.500 |
08 mar 2024 | 16,36 | 16,57 | 15,50 | 15,51 | 15,51 | 334.100 |
07 mar 2024 | 16,23 | 16,94 | 16,08 | 16,17 | 16,17 | 358.200 |
06 mar 2024 | 18,00 | 18,11 | 16,39 | 16,43 | 16,43 | 534.800 |
05 mar 2024 | 17,71 | 18,37 | 17,09 | 17,80 | 17,80 | 540.400 |
04 mar 2024 | 18,39 | 18,91 | 18,02 | 18,30 | 18,30 | 496.300 |
01 mar 2024 | 19,05 | 19,68 | 18,50 | 18,87 | 18,87 | 747.800 |
29 feb 2024 | 24,76 | 25,50 | 19,20 | 19,24 | 19,24 | 1.518.400 |
28 feb 2024 | 20,00 | 21,07 | 19,18 | 19,20 | 19,20 | 458.800 |
27 feb 2024 | 20,17 | 20,84 | 19,71 | 20,05 | 20,05 | 515.700 |
26 feb 2024 | 20,49 | 21,10 | 19,70 | 20,31 | 20,31 | 628.600 |
23 feb 2024 | 19,08 | 20,60 | 18,50 | 20,38 | 20,38 | 492.300 |
22 feb 2024 | 20,04 | 20,41 | 19,15 | 19,52 | 19,52 | 868.200 |
21 feb 2024 | 23,86 | 24,09 | 19,60 | 19,92 | 19,92 | 1.274.200 |
20 feb 2024 | 29,12 | 29,15 | 23,91 | 24,33 | 24,33 | 1.304.300 |
16 feb 2024 | 26,37 | 31,86 | 25,59 | 29,12 | 29,12 | 3.981.500 |
15 feb 2024 | 18,58 | 38,03 | 18,39 | 26,29 | 26,29 | 17.031.600 |
14 feb 2024 | 13,13 | 14,79 | 12,87 | 14,52 | 14,52 | 3.549.200 |
13 feb 2024 | 13,68 | 14,42 | 10,51 | 11,29 | 11,29 | 7.106.600 |
12 feb 2024 | 12,82 | 17,09 | 12,82 | 16,39 | 16,39 | 8.032.400 |
09 feb 2024 | 8,50 | 12,52 | 8,30 | 12,51 | 12,51 | 12.098.600 |
08 feb 2024 | 19,43 | 19,93 | 19,02 | 19,75 | 19,75 | 467.600 |
07 feb 2024 | 19,72 | 19,78 | 18,12 | 19,31 | 19,31 | 977.200 |
06 feb 2024 | 20,04 | 20,08 | 19,55 | 19,90 | 19,90 | 444.700 |
05 feb 2024 | 21,07 | 21,07 | 20,00 | 20,06 | 20,06 | 652.900 |
02 feb 2024 | 22,01 | 22,01 | 21,26 | 21,39 | 21,39 | 395.500 |
01 feb 2024 | 22,51 | 22,95 | 21,92 | 22,07 | 22,07 | 352.900 |
31 gen 2024 | 22,06 | 23,50 | 21,40 | 22,28 | 22,28 | 464.600 |
30 gen 2024 | 22,79 | 22,94 | 21,26 | 22,02 | 22,02 | 766.500 |
29 gen 2024 | 24,78 | 24,87 | 23,03 | 23,07 | 23,07 | 446.200 |
26 gen 2024 | 24,92 | 25,12 | 24,26 | 24,77 | 24,77 | 310.900 |
25 gen 2024 | 24,80 | 24,96 | 24,26 | 24,75 | 24,75 | 393.600 |
24 gen 2024 | 24,56 | 24,72 | 23,88 | 24,48 | 24,48 | 535.600 |
23 gen 2024 | 23,07 | 24,11 | 23,01 | 24,02 | 24,02 | 504.900 |
22 gen 2024 | 22,24 | 22,87 | 22,20 | 22,77 | 22,77 | 494.900 |
19 gen 2024 | 22,33 | 22,50 | 21,40 | 21,94 | 21,94 | 439.200 |
18 gen 2024 | 23,25 | 23,25 | 22,22 | 22,40 | 22,40 | 309.000 |
17 gen 2024 | 22,04 | 23,12 | 21,72 | 22,85 | 22,85 | 361.000 |
16 gen 2024 | 20,91 | 22,46 | 20,78 | 22,42 | 22,42 | 637.400 |
12 gen 2024 | 21,30 | 21,95 | 20,93 | 21,06 | 21,06 | 307.900 |
11 gen 2024 | 21,49 | 21,64 | 20,75 | 21,25 | 21,25 | 282.300 |
10 gen 2024 | 20,70 | 22,17 | 20,61 | 21,61 | 21,61 | 476.000 |
09 gen 2024 | 21,00 | 21,25 | 20,72 | 20,78 | 20,78 | 371.500 |
08 gen 2024 | 21,14 | 21,86 | 21,08 | 21,30 | 21,30 | 311.000 |
05 gen 2024 | 21,07 | 21,70 | 21,00 | 21,02 | 21,02 | 350.000 |
04 gen 2024 | 20,76 | 21,51 | 20,55 | 21,36 | 21,36 | 305.000 |
03 gen 2024 | 22,61 | 22,61 | 20,87 | 20,88 | 20,88 | 552.200 |
02 gen 2024 | 22,89 | 23,59 | 22,87 | 22,94 | 22,94 | 423.500 |
29 dic 2023 | 23,54 | 23,91 | 23,05 | 23,22 | 23,22 | 550.000 |
28 dic 2023 | 23,83 | 24,00 | 23,31 | 23,45 | 23,45 | 268.400 |
27 dic 2023 | 24,11 | 24,29 | 23,55 | 24,01 | 24,01 | 298.000 |
26 dic 2023 | 23,73 | 24,30 | 23,51 | 23,92 | 23,92 | 295.200 |
22 dic 2023 | 23,10 | 23,68 | 23,10 | 23,51 | 23,51 | 271.900 |
21 dic 2023 | 23,84 | 24,04 | 23,20 | 23,52 | 23,52 | 294.900 |
20 dic 2023 | 23,13 | 23,59 | 22,83 | 23,11 | 23,11 | 670.800 |
19 dic 2023 | 23,00 | 23,75 | 22,49 | 23,33 | 23,33 | 623.100 |
18 dic 2023 | 23,09 | 23,13 | 22,40 | 22,79 | 22,79 | 340.500 |
*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...