Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 16,63 | 17,76 | 16,60 | 17,20 | 17,20 | 955.900 |
07 mag 2024 | 16,21 | 17,48 | 16,20 | 16,82 | 16,82 | 1.433.400 |
06 mag 2024 | 16,23 | 16,37 | 15,75 | 16,16 | 16,16 | 832.600 |
03 mag 2024 | 15,60 | 16,02 | 15,20 | 15,98 | 15,98 | 893.000 |
02 mag 2024 | 14,97 | 15,49 | 14,95 | 15,36 | 15,36 | 884.300 |
01 mag 2024 | 14,38 | 15,06 | 14,16 | 14,95 | 14,95 | 717.900 |
30 apr 2024 | 14,69 | 14,97 | 14,34 | 14,37 | 14,37 | 610.700 |
29 apr 2024 | 14,76 | 15,24 | 14,65 | 14,96 | 14,96 | 766.200 |
26 apr 2024 | 14,20 | 14,57 | 14,07 | 14,33 | 14,33 | 524.000 |
25 apr 2024 | 13,96 | 14,19 | 13,76 | 14,05 | 14,05 | 575.900 |
24 apr 2024 | 14,09 | 14,30 | 13,86 | 14,07 | 14,07 | 467.600 |
23 apr 2024 | 13,59 | 14,29 | 13,48 | 14,03 | 14,03 | 506.700 |
22 apr 2024 | 13,31 | 13,90 | 13,09 | 13,54 | 13,54 | 451.800 |
19 apr 2024 | 13,30 | 13,55 | 13,01 | 13,35 | 13,35 | 674.700 |
18 apr 2024 | 13,50 | 13,86 | 12,51 | 13,41 | 13,41 | 1.528.500 |
17 apr 2024 | 13,73 | 14,05 | 13,19 | 13,50 | 13,50 | 709.700 |
16 apr 2024 | 13,57 | 13,79 | 13,03 | 13,68 | 13,68 | 764.800 |
15 apr 2024 | 15,32 | 15,32 | 13,77 | 13,98 | 13,98 | 856.600 |
12 apr 2024 | 15,60 | 15,91 | 14,42 | 14,65 | 14,65 | 1.004.500 |
11 apr 2024 | 15,73 | 15,74 | 15,11 | 15,60 | 15,60 | 554.500 |
10 apr 2024 | 15,21 | 15,74 | 14,79 | 15,51 | 15,51 | 676.100 |
09 apr 2024 | 15,25 | 15,99 | 14,93 | 15,42 | 15,42 | 1.004.600 |
08 apr 2024 | 14,77 | 15,17 | 14,41 | 15,14 | 15,14 | 712.100 |
05 apr 2024 | 13,89 | 14,51 | 13,41 | 14,45 | 14,45 | 1.003.400 |
04 apr 2024 | 15,28 | 15,28 | 13,76 | 13,77 | 13,77 | 1.230.000 |
03 apr 2024 | 14,50 | 15,27 | 14,37 | 14,97 | 14,97 | 1.815.700 |
02 apr 2024 | 13,89 | 14,58 | 13,65 | 14,46 | 14,46 | 1.251.600 |
01 apr 2024 | 13,70 | 14,43 | 13,36 | 14,11 | 14,11 | 2.460.100 |
28 mar 2024 | 12,51 | 13,14 | 12,09 | 12,96 | 12,96 | 1.586.600 |
27 mar 2024 | 11,53 | 12,52 | 11,45 | 12,16 | 12,16 | 1.479.700 |
26 mar 2024 | 12,03 | 12,05 | 11,42 | 11,52 | 11,52 | 782.400 |
25 mar 2024 | 11,84 | 12,44 | 11,70 | 11,85 | 11,85 | 779.200 |
22 mar 2024 | 12,84 | 12,84 | 11,78 | 11,88 | 11,88 | 1.076.000 |
21 mar 2024 | 12,86 | 13,46 | 12,58 | 12,59 | 12,59 | 905.800 |
20 mar 2024 | 12,45 | 12,96 | 12,23 | 12,59 | 12,59 | 1.391.100 |
19 mar 2024 | 12,41 | 12,75 | 12,15 | 12,55 | 12,55 | 879.900 |
18 mar 2024 | 12,94 | 12,94 | 12,38 | 12,70 | 12,70 | 1.300.800 |
15 mar 2024 | 14,40 | 14,40 | 12,85 | 12,95 | 12,95 | 2.630.300 |
14 mar 2024 | 14,70 | 14,70 | 14,01 | 14,26 | 14,26 | 634.300 |
13 mar 2024 | 14,39 | 15,32 | 14,18 | 14,71 | 14,71 | 1.060.500 |
12 mar 2024 | 14,84 | 14,86 | 14,00 | 14,46 | 14,46 | 623.600 |
11 mar 2024 | 13,62 | 14,77 | 13,57 | 14,57 | 14,57 | 1.435.200 |
08 mar 2024 | 14,75 | 14,81 | 13,50 | 13,50 | 13,50 | 1.287.000 |
07 mar 2024 | 15,25 | 15,69 | 14,50 | 14,60 | 14,60 | 931.500 |
06 mar 2024 | 14,86 | 15,45 | 14,75 | 15,11 | 15,11 | 1.074.300 |
05 mar 2024 | 15,04 | 15,40 | 14,16 | 14,49 | 14,49 | 1.262.000 |
04 mar 2024 | 16,25 | 16,36 | 15,01 | 15,59 | 15,59 | 1.558.000 |
01 mar 2024 | 14,73 | 16,03 | 13,78 | 15,93 | 15,93 | 2.503.200 |
29 feb 2024 | 14,15 | 15,88 | 13,90 | 14,22 | 14,22 | 2.158.600 |
28 feb 2024 | 13,23 | 14,15 | 13,23 | 13,84 | 13,84 | 1.511.600 |
27 feb 2024 | 12,56 | 13,69 | 12,13 | 13,22 | 13,22 | 2.049.100 |
26 feb 2024 | 11,27 | 12,52 | 11,15 | 12,51 | 12,51 | 1.393.900 |
23 feb 2024 | 12,05 | 12,15 | 10,46 | 11,48 | 11,48 | 2.620.400 |
22 feb 2024 | 12,98 | 13,01 | 11,86 | 11,88 | 11,88 | 1.371.600 |
21 feb 2024 | 12,95 | 13,20 | 12,66 | 12,85 | 12,85 | 983.800 |
20 feb 2024 | 14,65 | 15,14 | 12,79 | 12,80 | 12,80 | 1.806.400 |
16 feb 2024 | 14,83 | 15,33 | 14,62 | 14,85 | 14,85 | 840.800 |
15 feb 2024 | 14,54 | 15,28 | 14,46 | 14,52 | 14,52 | 637.600 |
14 feb 2024 | 13,99 | 14,86 | 13,93 | 14,54 | 14,54 | 644.700 |
13 feb 2024 | 14,56 | 14,73 | 13,76 | 13,93 | 13,93 | 1.041.200 |
12 feb 2024 | 15,10 | 15,97 | 14,91 | 15,04 | 15,04 | 1.022.300 |
09 feb 2024 | 14,35 | 14,75 | 13,94 | 14,64 | 14,64 | 1.344.700 |
08 feb 2024 | 13,05 | 14,64 | 12,64 | 14,26 | 14,26 | 2.274.600 |
07 feb 2024 | 14,28 | 14,44 | 12,48 | 13,06 | 13,06 | 2.573.000 |
06 feb 2024 | 14,47 | 14,96 | 13,51 | 14,27 | 14,27 | 2.688.600 |
05 feb 2024 | 16,32 | 16,36 | 12,87 | 14,39 | 14,39 | 6.950.600 |
02 feb 2024 | 19,11 | 19,20 | 16,14 | 16,85 | 16,85 | 4.211.000 |
01 feb 2024 | 19,88 | 20,35 | 19,34 | 19,52 | 19,52 | 2.757.200 |
31 gen 2024 | 21,41 | 21,41 | 19,68 | 20,06 | 20,06 | 2.360.800 |
30 gen 2024 | 22,05 | 22,25 | 21,34 | 21,38 | 21,38 | 1.125.500 |
29 gen 2024 | 22,70 | 23,00 | 22,20 | 22,40 | 22,40 | 793.100 |
26 gen 2024 | 22,96 | 23,16 | 22,48 | 22,73 | 22,73 | 767.100 |
25 gen 2024 | 22,83 | 23,17 | 22,40 | 22,65 | 22,65 | 706.800 |
24 gen 2024 | 23,60 | 24,16 | 22,45 | 22,77 | 22,77 | 1.041.200 |
23 gen 2024 | 23,70 | 24,60 | 23,22 | 23,31 | 23,31 | 797.900 |
22 gen 2024 | 23,25 | 24,26 | 22,66 | 23,61 | 23,61 | 1.192.200 |
19 gen 2024 | 24,50 | 24,61 | 22,96 | 24,01 | 24,01 | 1.669.800 |
18 gen 2024 | 25,89 | 26,12 | 24,08 | 24,72 | 24,72 | 1.282.600 |
17 gen 2024 | 25,83 | 26,42 | 25,58 | 25,87 | 25,87 | 823.200 |
16 gen 2024 | 27,20 | 27,20 | 25,51 | 26,38 | 26,38 | 1.047.900 |
12 gen 2024 | 26,50 | 27,36 | 26,06 | 26,20 | 26,20 | 1.311.700 |
11 gen 2024 | 27,54 | 28,16 | 25,82 | 26,07 | 26,07 | 1.170.200 |
10 gen 2024 | 27,95 | 28,23 | 26,81 | 27,46 | 27,46 | 1.185.400 |
09 gen 2024 | 28,50 | 28,53 | 28,00 | 28,26 | 28,26 | 903.800 |
08 gen 2024 | 29,89 | 29,98 | 28,52 | 28,94 | 28,94 | 728.800 |
05 gen 2024 | 28,87 | 29,67 | 28,50 | 29,67 | 29,67 | 715.100 |
04 gen 2024 | 29,60 | 30,30 | 28,67 | 29,27 | 29,27 | 1.123.400 |
03 gen 2024 | 30,35 | 30,49 | 29,33 | 29,58 | 29,58 | 533.300 |
02 gen 2024 | 31,30 | 31,85 | 30,12 | 30,24 | 30,24 | 574.100 |
29 dic 2023 | 31,22 | 32,32 | 30,81 | 31,53 | 31,53 | 707.100 |
28 dic 2023 | 31,86 | 32,10 | 31,17 | 31,78 | 31,78 | 445.800 |
27 dic 2023 | 33,11 | 33,13 | 31,50 | 32,11 | 32,11 | 839.500 |
26 dic 2023 | 32,77 | 34,31 | 32,58 | 33,10 | 33,10 | 1.094.600 |
22 dic 2023 | 33,50 | 33,94 | 32,56 | 32,79 | 32,79 | 511.600 |
21 dic 2023 | 31,50 | 33,91 | 31,39 | 33,20 | 33,20 | 2.313.500 |
20 dic 2023 | 30,75 | 32,87 | 30,50 | 31,67 | 31,67 | 2.404.500 |
19 dic 2023 | 30,18 | 32,20 | 29,95 | 30,37 | 30,37 | 2.151.400 |
18 dic 2023 | 26,88 | 30,06 | 25,70 | 29,48 | 29,48 | 2.526.100 |
15 dic 2023 | 27,41 | 27,85 | 26,62 | 26,65 | 26,65 | 1.587.200 |
14 dic 2023 | 29,14 | 29,14 | 26,49 | 26,93 | 26,93 | 2.190.300 |
*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...