Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 17,35 | 17,58 | 17,20 | 17,56 | 17,56 | 703.912 |
22 apr 2024 | 17,01 | 17,21 | 16,90 | 17,19 | 17,19 | 1.028.100 |
19 apr 2024 | 16,82 | 17,08 | 16,70 | 16,91 | 16,91 | 989.000 |
18 apr 2024 | 17,00 | 17,08 | 16,72 | 16,87 | 16,87 | 1.489.700 |
17 apr 2024 | 17,02 | 17,09 | 16,88 | 16,98 | 16,98 | 909.100 |
16 apr 2024 | 16,72 | 17,06 | 16,66 | 16,93 | 16,93 | 930.100 |
15 apr 2024 | 17,61 | 17,63 | 16,87 | 16,89 | 16,89 | 1.389.700 |
12 apr 2024 | 17,60 | 17,68 | 17,43 | 17,48 | 17,48 | 1.151.400 |
11 apr 2024 | 17,89 | 17,99 | 17,75 | 17,80 | 17,80 | 919.200 |
10 apr 2024 | 17,62 | 18,02 | 17,62 | 17,88 | 17,88 | 1.428.300 |
09 apr 2024 | 18,12 | 18,24 | 17,86 | 18,13 | 18,13 | 1.471.800 |
08 apr 2024 | 18,38 | 18,48 | 17,74 | 18,09 | 18,09 | 1.469.400 |
05 apr 2024 | 18,63 | 18,68 | 18,30 | 18,30 | 18,30 | 1.255.900 |
04 apr 2024 | 19,16 | 19,33 | 18,65 | 18,69 | 18,69 | 1.506.200 |
03 apr 2024 | 18,58 | 19,09 | 18,54 | 19,02 | 19,02 | 1.085.700 |
02 apr 2024 | 18,47 | 18,88 | 18,39 | 18,75 | 18,75 | 1.326.700 |
01 apr 2024 | 19,05 | 19,12 | 18,75 | 18,79 | 18,79 | 1.441.000 |
28 mar 2024 | 19,21 | 19,35 | 19,03 | 19,06 | 19,06 | 1.358.400 |
27 mar 2024 | 18,88 | 19,24 | 18,87 | 19,22 | 19,22 | 1.292.100 |
26 mar 2024 | 19,14 | 19,45 | 18,80 | 18,83 | 18,83 | 1.584.400 |
25 mar 2024 | 19,22 | 19,34 | 18,89 | 18,89 | 18,89 | 1.342.300 |
22 mar 2024 | 19,61 | 19,76 | 19,18 | 19,22 | 19,22 | 1.618.300 |
21 mar 2024 | 18,98 | 19,51 | 18,86 | 19,51 | 19,51 | 2.228.800 |
20 mar 2024 | 18,66 | 18,97 | 18,41 | 18,86 | 18,86 | 1.944.100 |
19 mar 2024 | 17,75 | 18,69 | 17,63 | 18,59 | 18,59 | 2.045.400 |
18 mar 2024 | 18,80 | 18,82 | 17,78 | 17,82 | 17,82 | 2.721.800 |
15 mar 2024 | 18,54 | 18,85 | 18,48 | 18,81 | 18,81 | 8.963.200 |
14 mar 2024 | 19,01 | 19,12 | 18,47 | 18,64 | 18,64 | 1.909.300 |
13 mar 2024 | 18,60 | 19,02 | 18,58 | 18,87 | 18,87 | 1.322.700 |
12 mar 2024 | 18,96 | 19,00 | 18,61 | 18,74 | 18,74 | 1.271.500 |
11 mar 2024 | 18,97 | 19,27 | 18,94 | 18,96 | 18,96 | 1.538.200 |
08 mar 2024 | 19,18 | 19,45 | 19,04 | 19,06 | 19,06 | 1.721.800 |
07 mar 2024 | 18,95 | 19,15 | 18,77 | 19,03 | 19,03 | 1.703.900 |
06 mar 2024 | 19,06 | 19,09 | 18,68 | 18,88 | 18,88 | 1.550.300 |
05 mar 2024 | 18,89 | 19,05 | 18,64 | 18,74 | 18,74 | 1.690.700 |
04 mar 2024 | 19,35 | 19,47 | 18,97 | 19,13 | 19,13 | 1.928.100 |
01 mar 2024 | 19,02 | 19,33 | 18,85 | 19,23 | 19,23 | 1.916.700 |
29 feb 2024 | 19,17 | 19,17 | 18,88 | 18,96 | 18,96 | 1.811.000 |
28 feb 2024 | 18,87 | 19,22 | 18,64 | 18,86 | 18,86 | 2.450.500 |
27 feb 2024 | 18,81 | 19,15 | 18,40 | 18,79 | 18,79 | 2.503.100 |
26 feb 2024 | 18,57 | 18,80 | 18,35 | 18,78 | 18,78 | 2.111.200 |
23 feb 2024 | 18,38 | 18,63 | 18,16 | 18,60 | 18,60 | 2.576.200 |
22 feb 2024 | 18,34 | 18,68 | 18,33 | 18,51 | 18,51 | 2.013.400 |
21 feb 2024 | 18,42 | 18,61 | 18,32 | 18,43 | 18,43 | 2.159.000 |
20 feb 2024 | 18,15 | 18,65 | 18,15 | 18,61 | 18,61 | 2.287.500 |
16 feb 2024 | 18,91 | 19,05 | 18,46 | 18,46 | 18,46 | 2.792.600 |
15 feb 2024 | 18,87 | 19,29 | 18,81 | 19,24 | 19,24 | 2.912.900 |
14 feb 2024 | 18,46 | 18,94 | 18,29 | 18,69 | 18,69 | 2.605.800 |
13 feb 2024 | 17,78 | 18,52 | 17,67 | 18,16 | 18,16 | 2.714.100 |
12 feb 2024 | 18,38 | 18,63 | 18,21 | 18,46 | 18,46 | 3.027.000 |
09 feb 2024 | 18,35 | 18,55 | 18,13 | 18,30 | 18,30 | 2.758.900 |
08 feb 2024 | 19,21 | 19,62 | 18,02 | 18,19 | 18,19 | 4.654.000 |
07 feb 2024 | 18,31 | 19,45 | 17,98 | 19,28 | 19,28 | 10.313.800 |
06 feb 2024 | 15,72 | 16,50 | 15,70 | 16,46 | 16,46 | 2.783.900 |
05 feb 2024 | 15,82 | 15,99 | 15,56 | 15,83 | 15,83 | 2.092.800 |
02 feb 2024 | 15,62 | 16,08 | 15,49 | 15,99 | 15,99 | 1.454.800 |
01 feb 2024 | 15,69 | 15,89 | 15,54 | 15,86 | 15,86 | 1.048.800 |
31 gen 2024 | 15,90 | 16,23 | 15,57 | 15,58 | 15,58 | 1.196.500 |
30 gen 2024 | 16,40 | 16,41 | 15,91 | 16,01 | 16,01 | 1.494.100 |
29 gen 2024 | 16,28 | 16,60 | 16,15 | 16,56 | 16,56 | 1.366.100 |
26 gen 2024 | 16,32 | 16,53 | 16,22 | 16,28 | 16,28 | 1.417.500 |
25 gen 2024 | 16,44 | 16,59 | 16,19 | 16,22 | 16,22 | 1.393.500 |
24 gen 2024 | 16,87 | 16,88 | 16,13 | 16,26 | 16,26 | 1.250.400 |
23 gen 2024 | 16,84 | 16,95 | 16,55 | 16,63 | 16,63 | 1.522.700 |
22 gen 2024 | 16,44 | 16,81 | 16,43 | 16,74 | 16,74 | 1.763.600 |
19 gen 2024 | 15,86 | 16,39 | 15,66 | 16,33 | 16,33 | 2.512.500 |
18 gen 2024 | 15,33 | 15,81 | 15,30 | 15,79 | 15,79 | 2.090.200 |
17 gen 2024 | 15,48 | 15,48 | 15,00 | 15,17 | 15,17 | 2.443.000 |
16 gen 2024 | 16,12 | 16,23 | 15,67 | 15,72 | 15,72 | 1.911.100 |
12 gen 2024 | 16,72 | 16,84 | 16,31 | 16,36 | 16,36 | 1.155.600 |
11 gen 2024 | 16,72 | 16,75 | 16,36 | 16,62 | 16,62 | 1.244.100 |
10 gen 2024 | 16,69 | 16,90 | 16,51 | 16,81 | 16,81 | 1.278.600 |
09 gen 2024 | 16,45 | 16,64 | 16,39 | 16,56 | 16,56 | 1.648.300 |
08 gen 2024 | 16,19 | 16,91 | 16,18 | 16,68 | 16,68 | 2.362.700 |
05 gen 2024 | 15,66 | 16,11 | 15,57 | 16,10 | 16,10 | 1.185.200 |
04 gen 2024 | 15,78 | 15,95 | 15,70 | 15,78 | 15,78 | 1.233.200 |
03 gen 2024 | 16,28 | 16,35 | 15,69 | 15,77 | 15,77 | 2.536.700 |
02 gen 2024 | 16,90 | 17,02 | 16,54 | 16,68 | 16,68 | 1.749.600 |
29 dic 2023 | 17,35 | 17,44 | 17,12 | 17,14 | 17,14 | 1.410.100 |
28 dic 2023 | 17,41 | 17,56 | 17,32 | 17,38 | 17,38 | 1.250.600 |
27 dic 2023 | 17,34 | 17,65 | 17,34 | 17,45 | 17,45 | 1.104.400 |
26 dic 2023 | 17,23 | 17,57 | 17,16 | 17,43 | 17,43 | 1.399.900 |
22 dic 2023 | 17,31 | 17,41 | 17,07 | 17,20 | 17,20 | 1.168.700 |
21 dic 2023 | 17,15 | 17,43 | 17,04 | 17,41 | 17,41 | 1.455.100 |
20 dic 2023 | 17,18 | 17,49 | 16,94 | 16,96 | 16,96 | 1.840.000 |
19 dic 2023 | 17,08 | 17,18 | 17,00 | 17,17 | 17,17 | 1.872.000 |
18 dic 2023 | 17,03 | 17,13 | 16,83 | 16,97 | 16,97 | 2.591.600 |
15 dic 2023 | 17,07 | 17,41 | 16,99 | 17,01 | 17,01 | 5.159.200 |
14 dic 2023 | 17,36 | 17,49 | 16,85 | 17,37 | 17,37 | 2.876.500 |
13 dic 2023 | 16,66 | 17,06 | 16,43 | 17,01 | 17,01 | 2.620.000 |
12 dic 2023 | 16,63 | 16,76 | 16,31 | 16,59 | 16,59 | 3.153.500 |
11 dic 2023 | 16,06 | 16,18 | 15,86 | 15,98 | 15,98 | 2.233.200 |
08 dic 2023 | 15,91 | 16,27 | 15,88 | 16,17 | 16,17 | 1.848.100 |
07 dic 2023 | 15,85 | 16,07 | 15,69 | 15,99 | 15,99 | 2.263.400 |
06 dic 2023 | 15,90 | 16,25 | 15,80 | 15,85 | 15,85 | 2.772.100 |
05 dic 2023 | 15,58 | 15,89 | 15,51 | 15,76 | 15,76 | 3.562.700 |
04 dic 2023 | 15,66 | 15,93 | 15,50 | 15,69 | 15,69 | 2.787.300 |
01 dic 2023 | 15,04 | 15,72 | 14,95 | 15,67 | 15,67 | 3.213.600 |
30 nov 2023 | 15,26 | 15,34 | 15,04 | 15,10 | 15,10 | 2.036.200 |
29 nov 2023 | 15,00 | 15,34 | 14,98 | 15,14 | 15,14 | 2.854.400 |
*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...