Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 12,26 | 12,61 | 11,31 | 11,54 | 11,54 | 694.700 |
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 |
15 dic 2023 | 23,47 | 23,92 | 22,98 | 23,11 | 23,11 | 656.500 |
14 dic 2023 | 24,57 | 25,40 | 22,26 | 22,89 | 22,89 | 730.000 |
13 dic 2023 | 22,10 | 23,97 | 21,60 | 23,94 | 23,94 | 462.800 |
12 dic 2023 | 22,35 | 22,54 | 21,60 | 22,21 | 22,21 | 305.000 |
11 dic 2023 | 22,75 | 22,98 | 22,42 | 22,52 | 22,52 | 334.000 |
08 dic 2023 | 22,54 | 23,19 | 22,34 | 22,63 | 22,63 | 255.200 |
07 dic 2023 | 22,58 | 23,44 | 22,58 | 22,69 | 22,69 | 372.300 |
06 dic 2023 | 21,76 | 23,12 | 21,76 | 22,49 | 22,49 | 740.000 |
05 dic 2023 | 23,70 | 23,70 | 21,56 | 21,60 | 21,60 | 507.600 |
04 dic 2023 | 23,41 | 24,47 | 23,25 | 23,59 | 23,59 | 508.500 |
01 dic 2023 | 23,00 | 24,25 | 22,60 | 23,37 | 23,37 | 770.300 |
30 nov 2023 | 22,72 | 23,15 | 22,04 | 22,75 | 22,75 | 723.200 |
29 nov 2023 | 20,74 | 22,68 | 20,50 | 22,62 | 22,62 | 965.700 |
28 nov 2023 | 20,24 | 20,42 | 19,75 | 20,32 | 20,32 | 560.100 |
27 nov 2023 | 20,07 | 20,57 | 19,89 | 20,43 | 20,43 | 798.100 |
24 nov 2023 | 20,00 | 20,58 | 19,62 | 20,15 | 20,15 | 346.900 |
22 nov 2023 | 19,57 | 20,31 | 19,35 | 20,27 | 20,27 | 1.017.300 |
21 nov 2023 | 19,06 | 19,85 | 19,01 | 19,32 | 19,32 | 1.059.200 |
20 nov 2023 | 18,01 | 19,35 | 16,46 | 19,33 | 19,33 | 2.964.000 |
17 nov 2023 | 21,44 | 21,74 | 19,02 | 19,11 | 19,11 | 2.897.200 |
16 nov 2023 | 23,20 | 23,45 | 20,19 | 21,45 | 21,45 | 3.784.500 |
15 nov 2023 | 27,17 | 28,92 | 26,49 | 28,56 | 28,56 | 773.900 |
14 nov 2023 | 25,50 | 27,58 | 25,40 | 26,82 | 26,82 | 620.100 |
13 nov 2023 | 23,89 | 24,92 | 23,66 | 24,52 | 24,52 | 377.600 |
10 nov 2023 | 24,16 | 24,35 | 23,30 | 24,35 | 24,35 | 708.300 |
09 nov 2023 | 25,49 | 25,49 | 24,20 | 24,28 | 24,28 | 375.900 |
08 nov 2023 | 25,80 | 25,91 | 25,17 | 25,31 | 25,31 | 308.300 |
07 nov 2023 | 26,08 | 26,63 | 25,54 | 25,80 | 25,80 | 355.100 |
06 nov 2023 | 27,05 | 27,24 | 25,20 | 26,13 | 26,13 | 799.400 |
03 nov 2023 | 26,87 | 27,88 | 26,55 | 27,79 | 27,79 | 471.400 |
*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...