Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 16,76 | 17,00 | 16,68 | 16,87 | 16,87 | 3.041.600 |
06 mag 2024 | 16,90 | 17,09 | 16,77 | 16,80 | 16,80 | 2.842.300 |
03 mag 2024 | 16,59 | 17,04 | 16,57 | 16,73 | 16,73 | 3.397.500 |
02 mag 2024 | 15,97 | 16,29 | 15,63 | 16,27 | 16,27 | 3.072.100 |
01 mag 2024 | 15,58 | 15,91 | 15,25 | 15,74 | 15,74 | 3.860.900 |
30 apr 2024 | 16,00 | 16,15 | 15,57 | 15,60 | 15,60 | 3.448.700 |
29 apr 2024 | 16,52 | 16,59 | 16,10 | 16,19 | 16,19 | 2.726.200 |
26 apr 2024 | 15,75 | 16,38 | 15,75 | 16,35 | 16,35 | 6.294.200 |
25 apr 2024 | 15,41 | 15,70 | 15,16 | 15,57 | 15,57 | 4.721.300 |
24 apr 2024 | 15,79 | 15,86 | 15,42 | 15,83 | 15,83 | 4.357.000 |
23 apr 2024 | 15,27 | 15,84 | 15,22 | 15,78 | 15,78 | 4.193.500 |
22 apr 2024 | 15,51 | 15,67 | 15,22 | 15,27 | 15,27 | 5.304.700 |
19 apr 2024 | 15,20 | 15,53 | 15,12 | 15,30 | 15,30 | 7.174.700 |
18 apr 2024 | 15,44 | 15,74 | 15,18 | 15,26 | 15,26 | 3.939.500 |
17 apr 2024 | 15,42 | 15,62 | 15,21 | 15,25 | 15,25 | 4.043.100 |
16 apr 2024 | 15,44 | 15,63 | 15,19 | 15,29 | 15,29 | 4.917.300 |
15 apr 2024 | 16,13 | 16,30 | 15,62 | 15,67 | 15,67 | 4.999.400 |
12 apr 2024 | 16,41 | 16,55 | 15,98 | 16,12 | 16,12 | 3.477.100 |
11 apr 2024 | 16,42 | 16,72 | 16,26 | 16,64 | 16,64 | 3.799.700 |
10 apr 2024 | 16,74 | 17,23 | 16,37 | 16,53 | 16,53 | 5.018.300 |
09 apr 2024 | 17,84 | 17,93 | 17,13 | 17,28 | 17,28 | 4.661.300 |
08 apr 2024 | 16,90 | 17,69 | 16,90 | 17,68 | 17,68 | 6.557.800 |
05 apr 2024 | 16,83 | 17,02 | 16,50 | 16,83 | 16,83 | 4.594.500 |
04 apr 2024 | 16,50 | 17,32 | 16,50 | 16,85 | 16,85 | 7.905.300 |
03 apr 2024 | 16,04 | 16,52 | 16,04 | 16,32 | 16,32 | 3.873.000 |
02 apr 2024 | 16,29 | 16,87 | 16,16 | 16,24 | 16,24 | 5.433.600 |
01 apr 2024 | 16,68 | 16,96 | 16,29 | 16,32 | 16,32 | 5.674.700 |
28 mar 2024 | 16,69 | 16,97 | 16,55 | 16,61 | 16,61 | 4.708.400 |
27 mar 2024 | 16,73 | 16,81 | 16,31 | 16,72 | 16,72 | 4.912.600 |
26 mar 2024 | 16,22 | 17,27 | 16,20 | 16,64 | 16,64 | 8.179.800 |
25 mar 2024 | 16,16 | 16,47 | 15,81 | 15,83 | 15,83 | 3.966.800 |
22 mar 2024 | 16,67 | 16,67 | 16,28 | 16,30 | 16,30 | 4.628.600 |
21 mar 2024 | 16,92 | 16,95 | 16,47 | 16,77 | 16,77 | 7.099.100 |
20 mar 2024 | 16,29 | 17,00 | 15,82 | 16,78 | 16,78 | 6.880.500 |
19 mar 2024 | 15,43 | 16,74 | 15,12 | 16,27 | 16,27 | 20.335.900 |
18 mar 2024 | 17,58 | 17,68 | 17,22 | 17,47 | 17,47 | 8.910.500 |
15 mar 2024 | 17,20 | 17,43 | 17,08 | 17,30 | 17,30 | 5.186.500 |
14 mar 2024 | 17,25 | 17,36 | 16,86 | 17,35 | 17,35 | 3.005.600 |
13 mar 2024 | 17,18 | 17,66 | 17,15 | 17,28 | 17,28 | 3.820.500 |
12 mar 2024 | 16,96 | 17,47 | 16,86 | 17,26 | 17,26 | 3.027.900 |
11 mar 2024 | 16,73 | 16,97 | 16,49 | 16,96 | 16,96 | 3.545.900 |
08 mar 2024 | 16,65 | 16,98 | 16,50 | 16,68 | 16,68 | 3.535.200 |
07 mar 2024 | 16,42 | 16,70 | 16,25 | 16,60 | 16,60 | 3.684.200 |
06 mar 2024 | 16,50 | 16,86 | 16,33 | 16,39 | 16,39 | 4.148.500 |
05 mar 2024 | 16,26 | 16,32 | 15,90 | 15,98 | 15,98 | 4.942.100 |
04 mar 2024 | 17,09 | 17,21 | 16,35 | 16,42 | 16,42 | 4.933.300 |
01 mar 2024 | 17,21 | 17,45 | 16,97 | 17,12 | 17,12 | 5.280.600 |
29 feb 2024 | 17,49 | 17,58 | 17,09 | 17,21 | 17,21 | 2.904.100 |
28 feb 2024 | 17,10 | 17,44 | 17,02 | 17,26 | 17,26 | 2.356.700 |
27 feb 2024 | 17,16 | 17,43 | 16,95 | 17,37 | 17,37 | 2.815.100 |
26 feb 2024 | 17,00 | 17,21 | 16,94 | 17,06 | 17,06 | 3.264.300 |
23 feb 2024 | 16,48 | 17,04 | 16,43 | 16,83 | 16,83 | 5.140.600 |
22 feb 2024 | 16,50 | 16,55 | 16,29 | 16,50 | 16,50 | 2.974.500 |
21 feb 2024 | 16,20 | 16,39 | 16,10 | 16,23 | 16,23 | 5.293.300 |
20 feb 2024 | 16,39 | 16,62 | 16,26 | 16,57 | 16,57 | 3.534.100 |
16 feb 2024 | 17,18 | 17,19 | 16,48 | 16,50 | 16,50 | 5.993.800 |
15 feb 2024 | 17,10 | 17,44 | 16,97 | 17,20 | 17,20 | 5.270.100 |
14 feb 2024 | 17,30 | 17,62 | 17,20 | 17,52 | 17,52 | 3.671.700 |
13 feb 2024 | 16,95 | 17,30 | 16,43 | 17,02 | 17,02 | 6.967.900 |
12 feb 2024 | 18,06 | 18,19 | 17,37 | 17,55 | 17,55 | 6.079.700 |
09 feb 2024 | 18,61 | 19,46 | 17,87 | 18,11 | 18,11 | 10.934.800 |
08 feb 2024 | 18,00 | 18,20 | 17,83 | 18,16 | 18,16 | 4.244.400 |
07 feb 2024 | 18,06 | 18,26 | 17,62 | 17,97 | 17,97 | 3.660.600 |
06 feb 2024 | 17,56 | 17,93 | 17,32 | 17,92 | 17,92 | 4.514.000 |
05 feb 2024 | 18,06 | 18,13 | 17,38 | 17,62 | 17,62 | 4.005.900 |
02 feb 2024 | 17,67 | 18,34 | 17,67 | 18,21 | 18,21 | 3.858.300 |
01 feb 2024 | 17,10 | 17,94 | 16,95 | 17,88 | 17,88 | 5.386.000 |
31 gen 2024 | 17,72 | 17,90 | 17,16 | 17,19 | 17,19 | 5.716.100 |
30 gen 2024 | 18,27 | 18,27 | 17,64 | 17,81 | 17,81 | 4.138.300 |
29 gen 2024 | 18,12 | 18,60 | 18,09 | 18,32 | 18,32 | 5.144.900 |
26 gen 2024 | 17,90 | 18,27 | 17,78 | 18,10 | 18,10 | 4.192.600 |
25 gen 2024 | 17,55 | 17,92 | 17,31 | 17,90 | 17,90 | 4.289.300 |
24 gen 2024 | 17,47 | 17,74 | 17,27 | 17,37 | 17,37 | 3.844.100 |
23 gen 2024 | 17,43 | 17,48 | 17,01 | 17,08 | 17,08 | 4.392.300 |
22 gen 2024 | 17,65 | 18,87 | 17,13 | 17,33 | 17,33 | 12.460.500 |
19 gen 2024 | 17,43 | 17,45 | 16,54 | 17,03 | 17,03 | 7.069.700 |
18 gen 2024 | 17,80 | 18,05 | 17,14 | 17,38 | 17,38 | 4.892.700 |
17 gen 2024 | 17,37 | 17,77 | 17,17 | 17,55 | 17,55 | 7.254.100 |
16 gen 2024 | 17,02 | 18,00 | 16,97 | 17,68 | 17,68 | 11.367.600 |
12 gen 2024 | 17,38 | 17,48 | 16,72 | 17,11 | 17,11 | 3.992.500 |
11 gen 2024 | 17,04 | 17,28 | 16,77 | 17,04 | 17,04 | 3.722.300 |
10 gen 2024 | 16,63 | 17,07 | 16,15 | 17,02 | 17,02 | 5.653.200 |
09 gen 2024 | 17,02 | 17,20 | 16,44 | 16,67 | 16,67 | 5.839.100 |
08 gen 2024 | 17,27 | 17,61 | 17,12 | 17,46 | 17,46 | 3.642.400 |
05 gen 2024 | 16,67 | 17,24 | 16,63 | 17,10 | 17,10 | 4.797.400 |
04 gen 2024 | 16,95 | 16,95 | 16,58 | 16,62 | 16,62 | 3.600.300 |
03 gen 2024 | 17,35 | 17,38 | 17,01 | 17,07 | 17,07 | 4.176.200 |
02 gen 2024 | 17,76 | 17,98 | 17,42 | 17,67 | 17,67 | 3.906.300 |
29 dic 2023 | 18,30 | 18,44 | 18,01 | 18,03 | 18,03 | 2.738.600 |
28 dic 2023 | 18,50 | 18,60 | 18,27 | 18,29 | 18,29 | 3.169.500 |
27 dic 2023 | 18,20 | 18,61 | 18,05 | 18,53 | 18,53 | 4.337.000 |
26 dic 2023 | 18,06 | 18,23 | 17,94 | 18,16 | 18,16 | 2.839.100 |
22 dic 2023 | 17,94 | 18,06 | 17,79 | 18,01 | 18,01 | 4.198.000 |
21 dic 2023 | 17,70 | 17,91 | 17,52 | 17,84 | 17,84 | 3.520.900 |
20 dic 2023 | 17,90 | 18,30 | 17,39 | 17,41 | 17,41 | 5.101.600 |
19 dic 2023 | 17,62 | 18,33 | 17,57 | 17,96 | 17,96 | 5.070.100 |
18 dic 2023 | 17,46 | 17,74 | 17,12 | 17,50 | 17,50 | 4.591.900 |
15 dic 2023 | 17,12 | 17,60 | 16,88 | 17,08 | 17,08 | 5.662.300 |
14 dic 2023 | 16,95 | 17,37 | 16,86 | 17,01 | 17,01 | 5.787.700 |
13 dic 2023 | 15,97 | 16,58 | 15,76 | 16,58 | 16,58 | 4.865.300 |
*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...