Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 8,67 | 8,78 | 8,47 | 8,73 | 8,73 | 3.413.100 |
01 mag 2024 | 8,47 | 8,90 | 8,47 | 8,50 | 8,50 | 3.573.800 |
30 apr 2024 | 8,51 | 8,63 | 8,34 | 8,45 | 8,45 | 2.663.300 |
29 apr 2024 | 8,63 | 8,85 | 8,60 | 8,73 | 8,73 | 2.744.500 |
26 apr 2024 | 8,25 | 8,68 | 8,23 | 8,52 | 8,52 | 3.168.400 |
25 apr 2024 | 8,28 | 8,34 | 8,15 | 8,26 | 8,26 | 2.628.900 |
24 apr 2024 | 8,36 | 8,59 | 8,22 | 8,49 | 8,49 | 2.835.200 |
23 apr 2024 | 8,37 | 9,07 | 8,30 | 8,46 | 8,46 | 3.162.400 |
22 apr 2024 | 8,27 | 8,45 | 8,08 | 8,43 | 8,43 | 2.855.500 |
19 apr 2024 | 8,15 | 8,38 | 8,06 | 8,29 | 8,29 | 4.971.700 |
18 apr 2024 | 8,27 | 8,36 | 8,11 | 8,21 | 8,21 | 3.349.300 |
17 apr 2024 | 8,56 | 8,70 | 8,27 | 8,28 | 8,28 | 4.624.300 |
16 apr 2024 | 8,56 | 8,69 | 8,23 | 8,35 | 8,35 | 7.494.600 |
15 apr 2024 | 9,05 | 9,20 | 8,66 | 8,72 | 8,72 | 4.842.900 |
12 apr 2024 | 9,68 | 9,70 | 9,09 | 9,17 | 9,17 | 4.939.000 |
11 apr 2024 | 10,13 | 10,15 | 9,65 | 9,68 | 9,68 | 4.800.900 |
10 apr 2024 | 10,10 | 10,26 | 9,91 | 10,11 | 10,11 | 5.557.500 |
09 apr 2024 | 10,41 | 10,63 | 10,31 | 10,59 | 10,59 | 4.493.800 |
08 apr 2024 | 10,55 | 10,79 | 10,24 | 10,27 | 10,27 | 4.123.600 |
05 apr 2024 | 10,53 | 10,60 | 10,18 | 10,38 | 10,38 | 3.921.400 |
04 apr 2024 | 11,04 | 11,24 | 10,53 | 10,66 | 10,66 | 2.986.100 |
03 apr 2024 | 10,77 | 10,98 | 10,52 | 10,86 | 10,86 | 3.856.200 |
02 apr 2024 | 11,10 | 11,12 | 10,59 | 10,75 | 10,75 | 4.381.100 |
01 apr 2024 | 11,42 | 11,60 | 11,06 | 11,38 | 11,38 | 4.274.200 |
28 mar 2024 | 11,65 | 11,85 | 11,00 | 11,18 | 11,18 | 7.128.000 |
27 mar 2024 | 11,24 | 12,09 | 11,18 | 11,76 | 11,76 | 5.239.600 |
26 mar 2024 | 11,92 | 11,94 | 11,11 | 11,14 | 11,14 | 4.253.100 |
25 mar 2024 | 12,10 | 12,30 | 11,65 | 11,79 | 11,79 | 2.543.300 |
22 mar 2024 | 12,68 | 12,73 | 12,11 | 12,12 | 12,12 | 2.595.200 |
21 mar 2024 | 12,33 | 12,98 | 12,24 | 12,71 | 12,71 | 3.220.300 |
20 mar 2024 | 11,83 | 12,39 | 11,73 | 12,24 | 12,24 | 3.063.900 |
19 mar 2024 | 11,58 | 11,98 | 11,48 | 11,88 | 11,88 | 3.436.500 |
18 mar 2024 | 12,03 | 12,06 | 11,70 | 11,71 | 11,71 | 2.584.200 |
15 mar 2024 | 11,73 | 12,10 | 11,62 | 12,06 | 12,06 | 4.204.600 |
14 mar 2024 | 12,00 | 12,07 | 11,66 | 11,82 | 11,82 | 3.236.800 |
13 mar 2024 | 12,20 | 12,24 | 11,92 | 11,99 | 11,99 | 2.852.500 |
12 mar 2024 | 12,88 | 12,90 | 12,02 | 12,16 | 12,16 | 4.055.100 |
11 mar 2024 | 12,99 | 13,44 | 12,92 | 12,99 | 12,99 | 3.393.100 |
08 mar 2024 | 13,25 | 13,31 | 12,90 | 13,02 | 13,02 | 3.841.500 |
07 mar 2024 | 12,57 | 13,13 | 12,39 | 13,00 | 13,00 | 2.095.900 |
06 mar 2024 | 12,57 | 12,63 | 12,11 | 12,54 | 12,54 | 2.793.800 |
05 mar 2024 | 12,80 | 13,18 | 12,28 | 12,31 | 12,31 | 4.005.900 |
04 mar 2024 | 13,33 | 13,43 | 12,62 | 13,01 | 13,01 | 3.270.000 |
01 mar 2024 | 12,88 | 13,63 | 12,81 | 13,35 | 13,35 | 4.953.400 |
29 feb 2024 | 13,10 | 13,82 | 12,60 | 12,83 | 12,83 | 15.585.300 |
28 feb 2024 | 15,51 | 16,19 | 15,31 | 15,39 | 15,39 | 6.435.700 |
27 feb 2024 | 15,70 | 15,75 | 15,19 | 15,39 | 15,39 | 2.852.900 |
26 feb 2024 | 14,57 | 15,32 | 14,40 | 15,29 | 15,29 | 4.519.700 |
23 feb 2024 | 14,45 | 14,73 | 14,32 | 14,64 | 14,64 | 2.533.600 |
22 feb 2024 | 14,96 | 15,06 | 14,44 | 14,56 | 14,56 | 4.573.900 |
21 feb 2024 | 15,55 | 15,77 | 14,98 | 15,06 | 15,06 | 2.502.900 |
20 feb 2024 | 15,98 | 16,15 | 15,65 | 15,94 | 15,94 | 2.797.700 |
16 feb 2024 | 16,10 | 16,68 | 16,02 | 16,40 | 16,40 | 2.173.400 |
15 feb 2024 | 16,55 | 16,85 | 16,24 | 16,48 | 16,48 | 2.617.500 |
14 feb 2024 | 16,03 | 16,47 | 15,78 | 16,24 | 16,24 | 3.275.400 |
13 feb 2024 | 16,13 | 16,34 | 15,41 | 15,52 | 15,52 | 4.444.400 |
12 feb 2024 | 16,58 | 17,50 | 16,50 | 17,02 | 17,02 | 4.258.700 |
09 feb 2024 | 15,54 | 16,68 | 15,49 | 16,50 | 16,50 | 3.523.900 |
08 feb 2024 | 15,27 | 15,51 | 15,12 | 15,44 | 15,44 | 3.036.700 |
07 feb 2024 | 14,98 | 15,60 | 14,63 | 15,35 | 15,35 | 4.428.100 |
06 feb 2024 | 14,17 | 14,95 | 14,05 | 14,65 | 14,65 | 4.048.500 |
05 feb 2024 | 13,98 | 14,22 | 13,47 | 14,13 | 14,13 | 3.432.100 |
02 feb 2024 | 13,77 | 14,42 | 13,52 | 14,30 | 14,30 | 4.384.200 |
01 feb 2024 | 13,64 | 14,68 | 13,62 | 14,17 | 14,17 | 7.419.500 |
31 gen 2024 | 13,50 | 14,36 | 13,10 | 13,17 | 13,17 | 4.667.700 |
30 gen 2024 | 13,69 | 13,77 | 13,24 | 13,46 | 13,46 | 2.407.800 |
29 gen 2024 | 13,29 | 13,87 | 13,09 | 13,86 | 13,86 | 2.315.300 |
26 gen 2024 | 13,59 | 13,82 | 13,31 | 13,33 | 13,33 | 2.468.400 |
25 gen 2024 | 13,75 | 13,80 | 13,43 | 13,44 | 13,44 | 2.806.400 |
24 gen 2024 | 14,32 | 14,33 | 13,44 | 13,55 | 13,55 | 2.550.000 |
23 gen 2024 | 14,26 | 14,44 | 13,91 | 14,03 | 14,03 | 2.938.500 |
22 gen 2024 | 13,57 | 14,47 | 13,47 | 13,87 | 13,87 | 5.003.100 |
19 gen 2024 | 13,45 | 13,49 | 12,99 | 13,18 | 13,18 | 5.182.800 |
18 gen 2024 | 13,21 | 13,46 | 12,98 | 13,36 | 13,36 | 2.410.500 |
17 gen 2024 | 12,80 | 13,32 | 12,78 | 13,10 | 13,10 | 3.042.500 |
16 gen 2024 | 13,40 | 13,70 | 12,99 | 13,17 | 13,17 | 3.589.600 |
12 gen 2024 | 13,75 | 14,12 | 13,41 | 13,57 | 13,57 | 2.013.500 |
11 gen 2024 | 13,89 | 14,06 | 13,08 | 13,70 | 13,70 | 4.525.700 |
10 gen 2024 | 13,94 | 14,02 | 13,69 | 13,94 | 13,94 | 1.249.400 |
09 gen 2024 | 13,79 | 14,05 | 13,44 | 13,96 | 13,96 | 2.156.300 |
08 gen 2024 | 13,90 | 14,11 | 13,55 | 13,99 | 13,99 | 2.815.700 |
05 gen 2024 | 14,11 | 14,53 | 13,85 | 13,98 | 13,98 | 2.493.600 |
04 gen 2024 | 14,77 | 14,86 | 14,31 | 14,33 | 14,33 | 2.294.200 |
03 gen 2024 | 15,02 | 15,02 | 13,92 | 14,68 | 14,68 | 4.143.100 |
02 gen 2024 | 15,25 | 16,17 | 15,06 | 15,17 | 15,17 | 5.623.200 |
29 dic 2023 | 15,76 | 15,91 | 15,38 | 15,54 | 15,54 | 1.704.900 |
28 dic 2023 | 15,71 | 15,93 | 15,60 | 15,83 | 15,83 | 1.628.100 |
27 dic 2023 | 16,10 | 16,11 | 15,68 | 15,73 | 15,73 | 1.844.400 |
26 dic 2023 | 15,74 | 16,07 | 15,54 | 15,96 | 15,96 | 2.618.700 |
22 dic 2023 | 15,90 | 16,05 | 15,54 | 15,76 | 15,76 | 2.316.200 |
21 dic 2023 | 15,68 | 16,16 | 15,53 | 15,84 | 15,84 | 2.203.800 |
20 dic 2023 | 15,91 | 16,27 | 15,22 | 15,32 | 15,32 | 3.152.400 |
19 dic 2023 | 15,94 | 16,55 | 15,49 | 16,01 | 16,01 | 3.991.400 |
18 dic 2023 | 16,01 | 16,18 | 15,50 | 15,75 | 15,75 | 2.823.900 |
15 dic 2023 | 15,96 | 16,04 | 15,37 | 15,83 | 15,83 | 7.401.700 |
14 dic 2023 | 15,45 | 17,28 | 15,37 | 15,79 | 15,79 | 9.151.100 |
13 dic 2023 | 13,47 | 14,73 | 13,27 | 14,71 | 14,71 | 4.683.500 |
12 dic 2023 | 13,78 | 13,88 | 13,22 | 13,61 | 13,61 | 2.821.800 |
11 dic 2023 | 13,26 | 14,06 | 13,24 | 13,96 | 13,96 | 3.063.300 |
08 dic 2023 | 13,58 | 13,65 | 13,13 | 13,29 | 13,29 | 4.248.800 |
*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...