Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 16,98 | 17,14 | 16,82 | 16,83 | 16,83 | 1.156.500 |
27 mar 2024 | 16,51 | 16,73 | 16,21 | 16,67 | 16,67 | 985.700 |
26 mar 2024 | 16,22 | 16,52 | 16,19 | 16,44 | 16,44 | 783.400 |
25 mar 2024 | 15,93 | 16,25 | 15,90 | 16,23 | 16,23 | 701.600 |
22 mar 2024 | 16,32 | 16,36 | 15,89 | 16,00 | 16,00 | 1.182.300 |
21 mar 2024 | 15,80 | 15,85 | 15,67 | 15,67 | 15,67 | 994.500 |
20 mar 2024 | 15,38 | 15,76 | 15,36 | 15,73 | 15,73 | 865.400 |
19 mar 2024 | 15,20 | 15,43 | 15,12 | 15,32 | 15,32 | 692.900 |
18 mar 2024 | 15,29 | 15,32 | 15,03 | 15,07 | 15,07 | 844.400 |
15 mar 2024 | 15,29 | 15,32 | 15,19 | 15,26 | 15,26 | 3.973.100 |
14 mar 2024 | 15,41 | 15,41 | 15,22 | 15,30 | 15,30 | 1.137.000 |
13 mar 2024 | 15,43 | 15,55 | 15,38 | 15,42 | 15,42 | 1.532.400 |
12 mar 2024 | 15,60 | 15,61 | 15,45 | 15,45 | 15,45 | 1.038.000 |
11 mar 2024 | 15,89 | 15,91 | 15,64 | 15,65 | 15,65 | 1.580.300 |
08 mar 2024 | 15,88 | 16,14 | 15,88 | 16,03 | 16,03 | 640.900 |
07 mar 2024 | 16,09 | 16,12 | 15,93 | 16,12 | 16,12 | 560.400 |
06 mar 2024 | 16,16 | 16,19 | 16,07 | 16,08 | 16,08 | 513.800 |
05 mar 2024 | 15,92 | 16,05 | 15,84 | 15,95 | 15,95 | 604.500 |
04 mar 2024 | 15,89 | 16,16 | 15,88 | 16,05 | 16,05 | 572.100 |
01 mar 2024 | 15,88 | 16,11 | 15,81 | 16,08 | 16,08 | 657.900 |
29 feb 2024 | 15,77 | 15,87 | 15,68 | 15,80 | 15,80 | 593.600 |
28 feb 2024 | 15,95 | 16,00 | 15,79 | 15,95 | 15,95 | 502.700 |
27 feb 2024 | 16,14 | 16,26 | 15,93 | 16,06 | 16,06 | 771.700 |
26 feb 2024 | 16,11 | 16,18 | 16,03 | 16,10 | 16,10 | 337.600 |
23 feb 2024 | 16,11 | 16,15 | 15,95 | 16,01 | 16,01 | 415.400 |
22 feb 2024 | 16,29 | 16,43 | 16,17 | 16,24 | 16,24 | 720.600 |
21 feb 2024 | 16,31 | 16,39 | 15,93 | 16,11 | 16,11 | 736.700 |
20 feb 2024 | 16,59 | 16,66 | 16,41 | 16,53 | 16,53 | 507.600 |
16 feb 2024 | 16,22 | 16,45 | 16,21 | 16,38 | 16,38 | 531.300 |
15 feb 2024 | 16,65 | 16,68 | 16,09 | 16,16 | 16,16 | 882.000 |
14 feb 2024 | 15,72 | 15,86 | 15,62 | 15,80 | 15,80 | 989.300 |
13 feb 2024 | 15,83 | 16,01 | 15,52 | 15,59 | 15,59 | 446.900 |
12 feb 2024 | 16,08 | 16,10 | 15,90 | 16,06 | 16,06 | 298.900 |
09 feb 2024 | 15,77 | 16,16 | 15,75 | 16,06 | 16,06 | 454.700 |
08 feb 2024 | 16,02 | 16,02 | 15,73 | 15,74 | 15,74 | 500.100 |
07 feb 2024 | 16,24 | 16,41 | 16,13 | 16,13 | 16,13 | 897.500 |
06 feb 2024 | 16,04 | 16,19 | 16,02 | 16,15 | 16,15 | 485.900 |
05 feb 2024 | 15,72 | 15,91 | 15,51 | 15,85 | 15,85 | 692.300 |
02 feb 2024 | 15,70 | 15,91 | 15,66 | 15,86 | 15,86 | 1.449.300 |
01 feb 2024 | 15,83 | 16,06 | 15,70 | 16,05 | 16,05 | 1.091.200 |
31 gen 2024 | 16,10 | 16,22 | 15,83 | 15,93 | 15,93 | 1.210.900 |
30 gen 2024 | 15,67 | 15,77 | 15,61 | 15,74 | 15,74 | 493.400 |
29 gen 2024 | 15,68 | 15,75 | 15,51 | 15,64 | 15,64 | 431.000 |
26 gen 2024 | 15,64 | 15,74 | 15,53 | 15,64 | 15,64 | 1.128.500 |
25 gen 2024 | 15,51 | 15,66 | 15,46 | 15,58 | 15,58 | 885.300 |
24 gen 2024 | 15,76 | 15,79 | 15,40 | 15,42 | 15,42 | 1.119.700 |
23 gen 2024 | 15,33 | 15,56 | 15,26 | 15,53 | 15,53 | 1.255.300 |
22 gen 2024 | 15,26 | 15,34 | 15,05 | 15,21 | 15,21 | 1.042.200 |
19 gen 2024 | 15,26 | 15,46 | 15,17 | 15,45 | 15,45 | 3.079.100 |
18 gen 2024 | 15,44 | 15,49 | 15,23 | 15,27 | 15,27 | 1.595.500 |
17 gen 2024 | 15,44 | 15,53 | 15,34 | 15,49 | 15,49 | 917.400 |
16 gen 2024 | 15,70 | 15,73 | 15,40 | 15,41 | 15,41 | 993.000 |
12 gen 2024 | 15,95 | 15,96 | 15,72 | 15,88 | 15,88 | 608.600 |
11 gen 2024 | 15,68 | 15,75 | 15,35 | 15,67 | 15,67 | 1.764.700 |
10 gen 2024 | 15,00 | 15,25 | 14,93 | 15,24 | 15,24 | 876.300 |
09 gen 2024 | 14,80 | 15,02 | 14,76 | 14,90 | 14,90 | 539.200 |
08 gen 2024 | 14,70 | 14,99 | 14,70 | 14,96 | 14,96 | 346.200 |
05 gen 2024 | 14,82 | 14,93 | 14,76 | 14,79 | 14,79 | 359.900 |
04 gen 2024 | 14,59 | 14,82 | 14,54 | 14,78 | 14,78 | 438.100 |
03 gen 2024 | 14,94 | 15,07 | 14,83 | 14,85 | 14,85 | 497.300 |
02 gen 2024 | 15,19 | 15,20 | 14,82 | 14,94 | 14,94 | 600.100 |
29 dic 2023 | 15,31 | 15,31 | 15,14 | 15,23 | 15,23 | 362.500 |
28 dic 2023 | 15,45 | 15,51 | 15,27 | 15,38 | 15,38 | 662.600 |
27 dic 2023 | 15,33 | 15,54 | 15,31 | 15,45 | 15,45 | 488.200 |
26 dic 2023 | 15,46 | 15,53 | 15,31 | 15,35 | 15,35 | 408.900 |
22 dic 2023 | 15,18 | 15,48 | 15,16 | 15,36 | 15,36 | 958.200 |
21 dic 2023 | 15,02 | 15,22 | 14,97 | 15,16 | 15,16 | 1.734.800 |
20 dic 2023 | 14,81 | 15,04 | 14,76 | 14,79 | 14,79 | 1.346.700 |
19 dic 2023 | 14,92 | 15,08 | 14,79 | 14,97 | 14,97 | 1.329.700 |
18 dic 2023 | 14,50 | 14,75 | 14,42 | 14,69 | 14,69 | 634.800 |
15 dic 2023 | 14,44 | 14,50 | 14,29 | 14,31 | 14,31 | 1.938.700 |
14 dic 2023 | 14,72 | 14,77 | 14,36 | 14,44 | 14,44 | 771.500 |
13 dic 2023 | 14,01 | 14,57 | 14,01 | 14,49 | 14,49 | 2.770.900 |
12 dic 2023 | 13,88 | 13,97 | 13,71 | 13,93 | 13,93 | 498.100 |
11 dic 2023 | 13,73 | 13,92 | 13,62 | 13,90 | 13,90 | 1.470.200 |
08 dic 2023 | 13,64 | 13,79 | 13,56 | 13,67 | 13,67 | 697.500 |
07 dic 2023 | 13,97 | 14,00 | 13,65 | 13,75 | 13,75 | 1.382.700 |
06 dic 2023 | 13,93 | 14,01 | 13,89 | 13,99 | 13,99 | 818.300 |
05 dic 2023 | 13,67 | 13,81 | 13,64 | 13,73 | 13,73 | 717.400 |
04 dic 2023 | 13,85 | 13,98 | 13,70 | 13,72 | 13,72 | 910.400 |
01 dic 2023 | 13,61 | 13,99 | 13,60 | 13,96 | 13,96 | 683.900 |
30 nov 2023 | 13,60 | 13,82 | 13,51 | 13,72 | 13,72 | 1.537.800 |
29 nov 2023 | 13,68 | 13,79 | 13,56 | 13,56 | 13,56 | 781.800 |
28 nov 2023 | 13,88 | 14,00 | 13,79 | 13,80 | 13,80 | 739.500 |
27 nov 2023 | 13,98 | 14,01 | 13,71 | 13,78 | 13,78 | 1.001.800 |
24 nov 2023 | 13,75 | 13,83 | 13,66 | 13,81 | 13,81 | 865.000 |
22 nov 2023 | 13,47 | 13,52 | 13,25 | 13,38 | 13,38 | 1.305.900 |
21 nov 2023 | 13,28 | 13,31 | 13,14 | 13,22 | 13,22 | 748.500 |
20 nov 2023 | 13,10 | 13,28 | 13,05 | 13,26 | 13,26 | 822.100 |
17 nov 2023 | 13,21 | 13,25 | 13,08 | 13,14 | 13,14 | 781.400 |
16 nov 2023 | 13,22 | 13,32 | 13,08 | 13,31 | 13,31 | 1.836.400 |
15 nov 2023 | 13,08 | 13,25 | 13,00 | 13,03 | 13,03 | 872.600 |
14 nov 2023 | 13,00 | 13,09 | 12,84 | 13,03 | 13,03 | 1.339.500 |
13 nov 2023 | 12,47 | 12,61 | 12,45 | 12,56 | 12,56 | 514.100 |
10 nov 2023 | 12,34 | 12,46 | 12,27 | 12,39 | 12,39 | 930.400 |
09 nov 2023 | 12,31 | 12,41 | 12,11 | 12,32 | 12,32 | 1.098.100 |
08 nov 2023 | 12,56 | 12,60 | 12,24 | 12,39 | 12,39 | 703.500 |
07 nov 2023 | 12,57 | 12,58 | 12,45 | 12,47 | 12,47 | 630.200 |
06 nov 2023 | 12,27 | 12,41 | 12,18 | 12,36 | 12,36 | 663.000 |
03 nov 2023 | 12,26 | 12,43 | 12,21 | 12,38 | 12,38 | 667.900 |
*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...