Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 12,53 | 12,73 | 12,49 | 12,70 | 12,70 | 2.050.377 |
27 giu 2024 | 12,40 | 12,70 | 12,24 | 12,49 | 12,49 | 961.800 |
26 giu 2024 | 12,53 | 12,53 | 12,11 | 12,38 | 12,38 | 1.766.400 |
25 giu 2024 | 12,16 | 12,70 | 11,98 | 12,41 | 12,41 | 1.511.800 |
24 giu 2024 | 11,86 | 12,28 | 11,80 | 12,18 | 12,18 | 1.797.900 |
21 giu 2024 | 11,80 | 12,12 | 11,69 | 11,99 | 11,99 | 2.588.500 |
20 giu 2024 | 11,07 | 11,85 | 10,92 | 11,73 | 11,73 | 2.717.300 |
18 giu 2024 | 11,49 | 11,63 | 11,10 | 11,15 | 11,15 | 1.655.500 |
17 giu 2024 | 11,65 | 11,65 | 11,28 | 11,49 | 11,49 | 1.530.600 |
14 giu 2024 | 11,73 | 11,86 | 11,58 | 11,64 | 11,64 | 1.317.400 |
13 giu 2024 | 12,02 | 12,14 | 11,66 | 11,82 | 11,82 | 875.600 |
12 giu 2024 | 12,25 | 12,47 | 11,95 | 12,00 | 12,00 | 1.395.900 |
11 giu 2024 | 11,89 | 12,18 | 11,89 | 12,07 | 12,07 | 3.864.600 |
10 giu 2024 | 12,03 | 12,08 | 11,70 | 11,99 | 11,99 | 856.600 |
07 giu 2024 | 12,16 | 12,40 | 12,06 | 12,16 | 12,16 | 775.600 |
06 giu 2024 | 12,08 | 12,39 | 12,01 | 12,25 | 12,25 | 1.552.800 |
05 giu 2024 | 11,90 | 12,05 | 11,66 | 12,00 | 12,00 | 1.306.100 |
04 giu 2024 | 12,08 | 12,26 | 11,94 | 11,94 | 11,94 | 610.700 |
03 giu 2024 | 12,48 | 12,55 | 11,99 | 12,10 | 12,10 | 847.000 |
31 mag 2024 | 12,64 | 12,73 | 12,16 | 12,37 | 12,37 | 884.300 |
30 mag 2024 | 12,74 | 12,89 | 12,41 | 12,51 | 12,51 | 822.300 |
29 mag 2024 | 13,10 | 13,20 | 12,85 | 12,89 | 12,89 | 777.700 |
28 mag 2024 | 13,04 | 13,39 | 12,81 | 13,17 | 13,17 | 1.382.200 |
24 mag 2024 | 13,26 | 13,39 | 12,86 | 13,01 | 13,01 | 1.087.400 |
23 mag 2024 | 13,93 | 13,99 | 13,31 | 13,36 | 13,36 | 1.113.700 |
22 mag 2024 | 13,90 | 14,18 | 13,88 | 13,96 | 13,96 | 1.051.800 |
21 mag 2024 | 14,12 | 14,33 | 13,93 | 13,96 | 13,96 | 1.075.300 |
20 mag 2024 | 14,03 | 14,30 | 13,85 | 14,14 | 14,14 | 1.345.700 |
17 mag 2024 | 13,98 | 14,04 | 13,80 | 14,03 | 14,03 | 1.320.500 |
16 mag 2024 | 14,36 | 14,55 | 13,96 | 13,99 | 13,99 | 1.064.000 |
15 mag 2024 | 14,25 | 14,41 | 13,82 | 14,40 | 14,40 | 1.868.300 |
14 mag 2024 | 14,38 | 14,57 | 14,05 | 14,08 | 14,08 | 3.200.600 |
13 mag 2024 | 14,58 | 14,65 | 14,15 | 14,16 | 14,16 | 1.585.300 |
10 mag 2024 | 14,81 | 14,86 | 13,93 | 14,50 | 14,50 | 1.769.600 |
09 mag 2024 | 16,65 | 16,94 | 14,53 | 14,76 | 14,76 | 4.002.400 |
08 mag 2024 | 17,79 | 17,79 | 17,35 | 17,50 | 17,50 | 883.300 |
07 mag 2024 | 17,83 | 18,10 | 17,80 | 17,93 | 17,93 | 540.700 |
06 mag 2024 | 17,37 | 17,89 | 17,37 | 17,84 | 17,84 | 667.800 |
03 mag 2024 | 17,33 | 17,60 | 17,17 | 17,30 | 17,30 | 577.200 |
02 mag 2024 | 17,41 | 17,41 | 16,48 | 16,81 | 16,81 | 941.100 |
01 mag 2024 | 17,34 | 17,59 | 17,19 | 17,26 | 17,26 | 549.100 |
30 apr 2024 | 17,49 | 17,57 | 17,25 | 17,37 | 17,37 | 474.000 |
29 apr 2024 | 17,96 | 18,02 | 17,55 | 17,62 | 17,62 | 700.900 |
26 apr 2024 | 17,66 | 18,05 | 17,66 | 17,86 | 17,86 | 702.500 |
25 apr 2024 | 17,34 | 17,65 | 17,26 | 17,62 | 17,62 | 951.200 |
24 apr 2024 | 17,62 | 17,62 | 17,15 | 17,45 | 17,45 | 621.900 |
23 apr 2024 | 17,34 | 17,65 | 17,02 | 17,54 | 17,54 | 890.600 |
22 apr 2024 | 17,02 | 17,28 | 16,83 | 17,26 | 17,26 | 1.147.700 |
19 apr 2024 | 16,72 | 17,00 | 16,64 | 16,97 | 16,97 | 1.214.900 |
18 apr 2024 | 16,98 | 17,04 | 16,56 | 16,68 | 16,68 | 1.141.500 |
17 apr 2024 | 17,17 | 17,28 | 16,97 | 17,01 | 17,01 | 616.900 |
16 apr 2024 | 17,25 | 17,33 | 17,05 | 17,06 | 17,06 | 627.600 |
15 apr 2024 | 17,76 | 17,94 | 17,32 | 17,43 | 17,43 | 1.312.100 |
12 apr 2024 | 17,88 | 18,02 | 17,71 | 17,83 | 17,83 | 522.800 |
11 apr 2024 | 18,18 | 18,22 | 17,79 | 18,00 | 18,00 | 592.200 |
10 apr 2024 | 18,29 | 18,55 | 17,95 | 18,03 | 18,03 | 501.500 |
09 apr 2024 | 18,43 | 18,93 | 18,41 | 18,73 | 18,73 | 1.262.600 |
08 apr 2024 | 18,23 | 18,50 | 17,90 | 18,40 | 18,40 | 690.000 |
05 apr 2024 | 18,15 | 18,29 | 17,99 | 18,07 | 18,07 | 593.100 |
04 apr 2024 | 18,23 | 18,60 | 18,08 | 18,17 | 18,17 | 954.800 |
03 apr 2024 | 18,11 | 18,20 | 17,91 | 18,00 | 18,00 | 1.251.500 |
02 apr 2024 | 18,57 | 18,66 | 18,09 | 18,25 | 18,25 | 937.700 |
01 apr 2024 | 19,31 | 19,31 | 18,57 | 18,86 | 18,86 | 1.047.500 |
28 mar 2024 | 19,44 | 19,56 | 19,35 | 19,44 | 19,44 | 707.700 |
27 mar 2024 | 19,32 | 19,45 | 19,15 | 19,39 | 19,39 | 540.400 |
26 mar 2024 | 19,31 | 19,36 | 19,03 | 19,21 | 19,21 | 546.900 |
25 mar 2024 | 19,10 | 19,38 | 19,10 | 19,23 | 19,23 | 628.900 |
22 mar 2024 | 19,36 | 19,36 | 18,98 | 19,06 | 19,06 | 420.600 |
21 mar 2024 | 19,58 | 19,78 | 19,11 | 19,37 | 19,37 | 525.100 |
20 mar 2024 | 19,30 | 19,64 | 19,11 | 19,46 | 19,46 | 435.200 |
19 mar 2024 | 19,24 | 19,50 | 19,11 | 19,32 | 19,32 | 527.700 |
18 mar 2024 | 19,49 | 19,64 | 19,26 | 19,35 | 19,35 | 881.500 |
15 mar 2024 | 19,03 | 19,30 | 18,82 | 19,30 | 19,30 | 1.249.000 |
14 mar 2024 | 19,44 | 19,51 | 18,86 | 19,03 | 19,03 | 840.900 |
13 mar 2024 | 19,16 | 19,70 | 19,16 | 19,38 | 19,38 | 728.900 |
12 mar 2024 | 19,53 | 19,70 | 19,29 | 19,39 | 19,39 | 612.600 |
11 mar 2024 | 19,61 | 19,90 | 19,40 | 19,63 | 19,63 | 491.300 |
08 mar 2024 | 20,29 | 20,40 | 19,50 | 19,63 | 19,63 | 925.500 |
07 mar 2024 | 19,90 | 20,32 | 19,80 | 20,29 | 20,29 | 2.952.900 |
06 mar 2024 | 20,08 | 20,86 | 20,07 | 20,55 | 20,55 | 377.800 |
05 mar 2024 | 20,60 | 20,65 | 19,79 | 20,04 | 20,04 | 971.500 |
04 mar 2024 | 21,02 | 21,02 | 20,47 | 20,74 | 20,74 | 307.300 |
01 mar 2024 | 21,11 | 21,11 | 20,61 | 20,90 | 20,90 | 657.200 |
29 feb 2024 | 21,53 | 21,70 | 21,00 | 21,12 | 21,12 | 631.100 |
28 feb 2024 | 21,27 | 21,39 | 21,01 | 21,25 | 21,25 | 310.700 |
27 feb 2024 | 21,23 | 21,72 | 21,14 | 21,38 | 21,38 | 502.700 |
26 feb 2024 | 20,57 | 21,14 | 20,46 | 21,10 | 21,10 | 483.100 |
23 feb 2024 | 20,79 | 20,95 | 20,44 | 20,64 | 20,64 | 386.700 |
22 feb 2024 | 20,54 | 20,79 | 20,24 | 20,78 | 20,78 | 467.700 |
21 feb 2024 | 20,71 | 20,71 | 20,23 | 20,48 | 20,48 | 517.000 |
20 feb 2024 | 20,53 | 20,89 | 20,43 | 20,88 | 20,88 | 365.600 |
16 feb 2024 | 20,83 | 21,26 | 20,63 | 20,86 | 20,86 | 449.500 |
15 feb 2024 | 20,10 | 20,92 | 20,03 | 20,85 | 20,85 | 1.208.400 |
14 feb 2024 | 19,99 | 20,10 | 19,71 | 20,00 | 20,00 | 384.400 |
13 feb 2024 | 19,91 | 20,15 | 19,58 | 19,72 | 19,72 | 754.200 |
12 feb 2024 | 20,14 | 20,93 | 20,04 | 20,65 | 20,65 | 798.700 |
09 feb 2024 | 20,48 | 20,76 | 19,74 | 20,02 | 20,02 | 877.000 |
08 feb 2024 | 19,33 | 20,48 | 19,14 | 20,48 | 20,48 | 1.257.900 |
07 feb 2024 | 19,98 | 20,06 | 19,58 | 19,59 | 19,59 | 1.124.300 |
06 feb 2024 | 19,76 | 20,28 | 19,70 | 20,00 | 20,00 | 740.800 |
*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...