Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mar 2021 | 16,20 | 16,78 | 15,83 | 16,64 | 16,64 | 425.784 |
05 mar 2021 | 16,20 | 16,71 | 15,65 | 15,77 | 15,77 | 369.889 |
04 mar 2021 | 16,64 | 16,95 | 16,44 | 16,46 | 16,46 | 571.658 |
03 mar 2021 | 16,73 | 16,95 | 16,38 | 16,85 | 16,85 | 890.334 |
02 mar 2021 | 16,65 | 16,95 | 16,24 | 16,36 | 16,36 | 657.269 |
01 mar 2021 | 16,80 | 17,06 | 16,47 | 16,93 | 16,93 | 1.402.408 |
26 feb 2021 | 16,42 | 16,83 | 15,97 | 16,53 | 16,53 | 965.944 |
25 feb 2021 | 17,08 | 17,11 | 16,45 | 16,45 | 16,45 | 1.576.193 |
24 feb 2021 | 16,62 | 17,15 | 16,56 | 16,94 | 16,94 | 886.309 |
23 feb 2021 | 16,89 | 17,59 | 16,65 | 16,66 | 16,66 | 1.404.496 |
22 feb 2021 | 15,98 | 16,77 | 15,73 | 16,63 | 16,63 | 1.196.599 |
19 feb 2021 | 15,53 | 15,94 | 15,52 | 15,91 | 15,91 | 518.517 |
18 feb 2021 | 15,75 | 15,95 | 15,46 | 15,46 | 15,46 | 556.855 |
17 feb 2021 | 16,11 | 16,13 | 15,52 | 15,88 | 15,88 | 536.534 |
16 feb 2021 | 15,45 | 16,42 | 15,45 | 16,10 | 16,10 | 939.472 |
15 feb 2021 | 15,20 | 15,68 | 15,20 | 15,68 | 15,68 | 360.218 |
12 feb 2021 | 14,83 | 15,32 | 14,53 | 15,29 | 15,29 | 997.155 |
11 feb 2021 | 14,90 | 15,03 | 14,79 | 14,97 | 14,97 | 367.876 |
10 feb 2021 | 15,30 | 15,30 | 14,80 | 15,00 | 15,00 | 603.842 |
09 feb 2021 | 15,70 | 15,70 | 15,07 | 15,20 | 15,20 | 582.939 |
08 feb 2021 | 15,89 | 15,89 | 15,44 | 15,68 | 15,68 | 639.391 |
05 feb 2021 | 15,27 | 15,77 | 15,27 | 15,50 | 15,50 | 960.662 |
04 feb 2021 | 15,58 | 15,74 | 15,23 | 15,40 | 15,40 | 1.792.608 |
03 feb 2021 | 15,35 | 15,72 | 15,02 | 15,56 | 15,56 | 1.879.403 |
02 feb 2021 | 14,70 | 15,16 | 14,47 | 15,11 | 15,11 | 1.791.559 |
01 feb 2021 | 14,27 | 14,52 | 13,74 | 14,39 | 14,39 | 1.373.525 |
29 gen 2021 | 14,14 | 14,52 | 14,03 | 14,20 | 14,20 | 723.731 |
28 gen 2021 | 13,99 | 14,89 | 13,79 | 14,50 | 14,50 | 2.159.383 |
27 gen 2021 | 14,49 | 14,56 | 13,87 | 14,00 | 14,00 | 921.096 |
26 gen 2021 | 14,10 | 14,80 | 14,07 | 14,57 | 14,57 | 900.314 |
25 gen 2021 | 14,90 | 14,90 | 13,91 | 14,26 | 14,26 | 4.501.671 |
22 gen 2021 | 15,22 | 15,51 | 14,77 | 14,86 | 14,86 | 599.211 |
21 gen 2021 | 15,51 | 15,74 | 15,20 | 15,27 | 15,27 | 10.606.469 |
20 gen 2021 | 15,30 | 15,61 | 15,19 | 15,60 | 15,60 | 516.443 |
19 gen 2021 | 15,12 | 15,68 | 15,12 | 15,60 | 15,60 | 611.819 |
18 gen 2021 | 15,50 | 15,65 | 15,15 | 15,30 | 15,30 | 1.090.342 |
15 gen 2021 | 15,75 | 15,91 | 15,59 | 15,79 | 15,79 | 5.941.313 |
14 gen 2021 | 15,27 | 15,94 | 15,27 | 15,76 | 15,76 | 1.616.055 |
13 gen 2021 | 15,60 | 15,73 | 15,27 | 15,27 | 15,27 | 554.014 |
12 gen 2021 | 15,55 | 15,69 | 15,52 | 15,64 | 15,64 | 547.005 |
11 gen 2021 | 15,76 | 15,85 | 15,44 | 15,47 | 15,47 | 336.461 |
08 gen 2021 | 15,90 | 15,95 | 15,50 | 15,69 | 15,69 | 558.304 |
07 gen 2021 | 15,46 | 15,66 | 15,26 | 15,60 | 15,60 | 869.649 |
06 gen 2021 | 15,35 | 15,81 | 15,13 | 15,77 | 15,77 | 437.486 |
05 gen 2021 | 15,25 | 15,43 | 14,96 | 15,04 | 15,04 | 929.378 |
04 gen 2021 | 16,50 | 16,87 | 15,32 | 15,38 | 15,38 | 900.976 |
31 dic 2020 | 16,47 | 16,70 | 16,24 | 16,47 | 16,47 | 321.972 |
30 dic 2020 | 16,80 | 16,97 | 16,67 | 16,77 | 16,77 | 447.048 |
29 dic 2020 | 16,05 | 17,03 | 16,03 | 16,88 | 16,88 | 1.471.732 |
24 dic 2020 | 16,43 | 16,44 | 16,18 | 16,42 | 16,42 | 213.717 |
23 dic 2020 | 15,72 | 16,33 | 15,52 | 16,26 | 16,26 | 440.061 |
22 dic 2020 | 15,27 | 15,65 | 15,27 | 15,51 | 15,51 | 636.790 |
21 dic 2020 | 15,23 | 16,33 | 15,03 | 15,46 | 15,46 | 1.850.590 |
18 dic 2020 | 16,26 | 16,33 | 16,00 | 16,33 | 16,33 | 702.879 |
17 dic 2020 | 16,05 | 16,29 | 15,79 | 16,18 | 16,18 | 794.358 |
16 dic 2020 | 15,69 | 16,11 | 15,64 | 15,99 | 15,99 | 16.949.025 |
15 dic 2020 | 15,74 | 15,78 | 15,56 | 15,72 | 15,72 | 816.201 |
14 dic 2020 | 15,58 | 16,18 | 15,56 | 15,81 | 15,81 | 946.297 |
11 dic 2020 | 15,79 | 16,00 | 15,42 | 15,49 | 15,49 | 1.621.326 |
10 dic 2020 | 16,47 | 16,60 | 15,94 | 15,98 | 15,98 | 731.710 |
09 dic 2020 | 16,78 | 16,87 | 16,32 | 16,36 | 16,36 | 941.686 |
08 dic 2020 | 16,94 | 16,99 | 16,48 | 16,67 | 16,67 | 540.547 |
07 dic 2020 | 16,95 | 16,99 | 16,50 | 16,90 | 16,90 | 1.250.043 |
04 dic 2020 | 16,32 | 17,09 | 16,07 | 17,06 | 17,06 | 2.646.777 |
03 dic 2020 | 15,82 | 16,37 | 15,65 | 16,34 | 16,34 | 1.559.307 |
02 dic 2020 | 15,59 | 15,85 | 15,48 | 15,82 | 15,82 | 868.331 |
01 dic 2020 | 15,64 | 15,84 | 15,44 | 15,81 | 15,81 | 1.101.104 |
30 nov 2020 | 15,37 | 15,43 | 15,19 | 15,22 | 15,22 | 783.441 |
27 nov 2020 | 15,47 | 15,56 | 15,32 | 15,47 | 15,47 | 473.269 |
26 nov 2020 | 15,37 | 15,52 | 15,25 | 15,41 | 15,41 | 11.737.827 |
25 nov 2020 | 15,48 | 15,67 | 15,24 | 15,59 | 15,59 | 1.250.349 |
24 nov 2020 | 15,58 | 16,02 | 15,28 | 15,43 | 15,43 | 1.292.729 |
23 nov 2020 | 15,56 | 15,77 | 15,47 | 15,50 | 15,50 | 465.925 |
20 nov 2020 | 15,35 | 15,55 | 15,24 | 15,55 | 15,55 | 839.184 |
19 nov 2020 | 15,20 | 15,44 | 15,09 | 15,27 | 15,27 | 1.194.920 |
18 nov 2020 | 14,76 | 15,53 | 14,75 | 15,53 | 15,53 | 2.652.727 |
17 nov 2020 | 15,50 | 15,50 | 14,80 | 14,94 | 14,94 | 7.209.558 |
16 nov 2020 | 15,05 | 15,54 | 15,05 | 15,28 | 15,28 | 2.103.105 |
13 nov 2020 | 15,04 | 15,31 | 14,94 | 15,10 | 15,10 | 1.260.480 |
12 nov 2020 | 15,07 | 15,38 | 14,94 | 15,24 | 15,24 | 1.112.386 |
11 nov 2020 | 15,56 | 15,75 | 14,86 | 15,50 | 15,50 | 1.738.575 |
10 nov 2020 | 15,16 | 15,61 | 14,72 | 15,37 | 15,37 | 3.670.902 |
09 nov 2020 | 13,48 | 15,81 | 13,42 | 15,15 | 15,15 | 2.857.678 |
06 nov 2020 | 12,98 | 13,34 | 12,82 | 13,34 | 13,34 | 832.694 |
05 nov 2020 | 13,34 | 13,45 | 13,07 | 13,07 | 13,07 | 11.771.752 |
04 nov 2020 | 12,72 | 13,36 | 12,59 | 13,31 | 13,31 | 1.339.202 |
03 nov 2020 | 12,45 | 12,82 | 12,35 | 12,80 | 12,80 | 1.423.098 |
02 nov 2020 | 11,84 | 12,60 | 11,62 | 12,44 | 12,44 | 1.864.824 |
30 ott 2020 | 11,65 | 12,02 | 11,44 | 11,98 | 11,98 | 634.242 |
29 ott 2020 | 11,58 | 11,80 | 11,32 | 11,71 | 11,71 | 999.803 |
28 ott 2020 | 11,85 | 11,85 | 11,27 | 11,53 | 11,53 | 1.343.004 |
27 ott 2020 | 12,54 | 12,86 | 12,12 | 12,16 | 12,16 | 1.081.277 |
26 ott 2020 | 12,74 | 13,19 | 12,59 | 12,66 | 12,66 | 945.943 |
23 ott 2020 | 12,90 | 13,11 | 12,71 | 13,01 | 13,01 | 849.933 |
22 ott 2020 | 12,00 | 12,95 | 11,68 | 12,87 | 12,87 | 1.150.027 |
21 ott 2020 | 12,42 | 12,44 | 12,02 | 12,13 | 12,13 | 930.625 |
20 ott 2020 | 12,07 | 12,64 | 12,02 | 12,40 | 12,40 | 1.317.753 |
19 ott 2020 | 11,85 | 12,25 | 11,72 | 12,24 | 12,24 | 1.627.542 |
16 ott 2020 | 11,84 | 11,94 | 11,60 | 11,73 | 11,73 | 808.727 |
15 ott 2020 | 12,01 | 12,01 | 11,73 | 11,77 | 11,77 | 882.684 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...