Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 mar 2024 | 14,91 | 15,11 | 14,80 | 14,86 | 14,86 | 329.580 |
18 mar 2024 | 15,18 | 15,23 | 14,87 | 15,12 | 15,12 | 3.486.200 |
15 mar 2024 | 14,75 | 15,13 | 14,71 | 15,12 | 15,12 | 5.013.500 |
14 mar 2024 | 15,02 | 15,28 | 14,68 | 14,84 | 14,84 | 4.244.200 |
13 mar 2024 | 15,27 | 15,61 | 15,10 | 15,14 | 15,14 | 4.094.400 |
12 mar 2024 | 15,54 | 15,65 | 15,23 | 15,37 | 15,37 | 5.032.800 |
11 mar 2024 | 15,39 | 15,95 | 15,35 | 15,59 | 15,59 | 3.804.200 |
08 mar 2024 | 15,56 | 15,83 | 15,24 | 15,42 | 15,42 | 3.692.600 |
07 mar 2024 | 14,74 | 15,51 | 14,72 | 15,35 | 15,35 | 5.436.100 |
06 mar 2024 | 14,54 | 14,58 | 14,36 | 14,58 | 14,58 | 4.096.900 |
05 mar 2024 | 14,53 | 14,63 | 14,29 | 14,39 | 14,39 | 4.898.800 |
04 mar 2024 | 15,00 | 15,01 | 14,30 | 14,73 | 14,73 | 6.063.500 |
01 mar 2024 | 15,06 | 15,27 | 14,79 | 15,00 | 15,00 | 4.466.100 |
29 feb 2024 | 15,39 | 15,64 | 14,93 | 15,08 | 15,08 | 6.273.000 |
28 feb 2024 | 15,00 | 15,27 | 14,87 | 15,09 | 15,09 | 6.338.200 |
27 feb 2024 | 14,93 | 15,24 | 14,69 | 15,16 | 15,16 | 7.603.300 |
26 feb 2024 | 14,44 | 14,98 | 14,36 | 14,79 | 14,79 | 7.650.300 |
23 feb 2024 | 15,10 | 15,23 | 14,40 | 14,50 | 14,50 | 12.150.500 |
22 feb 2024 | 15,72 | 15,72 | 15,14 | 15,21 | 15,21 | 11.293.100 |
21 feb 2024 | 16,75 | 16,82 | 15,16 | 15,64 | 15,64 | 29.938.500 |
20 feb 2024 | 20,69 | 20,88 | 20,22 | 20,49 | 20,49 | 8.128.600 |
16 feb 2024 | 21,25 | 21,55 | 21,00 | 21,03 | 21,03 | 4.355.600 |
15 feb 2024 | 21,02 | 21,74 | 20,88 | 21,61 | 21,61 | 3.603.200 |
14 feb 2024 | 20,25 | 20,87 | 20,03 | 20,66 | 20,66 | 2.691.800 |
13 feb 2024 | 20,16 | 20,26 | 19,63 | 19,91 | 19,91 | 4.256.900 |
12 feb 2024 | 20,61 | 21,45 | 20,56 | 21,10 | 21,10 | 2.744.200 |
09 feb 2024 | 20,33 | 20,74 | 20,08 | 20,60 | 20,60 | 2.639.300 |
08 feb 2024 | 19,93 | 20,43 | 19,69 | 20,38 | 20,38 | 2.136.800 |
07 feb 2024 | 20,18 | 20,23 | 19,70 | 20,01 | 20,01 | 2.189.900 |
06 feb 2024 | 19,02 | 20,09 | 18,90 | 20,07 | 20,07 | 2.602.800 |
05 feb 2024 | 19,54 | 19,54 | 18,59 | 18,99 | 18,99 | 2.685.500 |
02 feb 2024 | 19,53 | 19,92 | 19,04 | 19,79 | 19,79 | 3.034.800 |
01 feb 2024 | 19,39 | 19,88 | 19,35 | 19,84 | 19,84 | 2.858.200 |
31 gen 2024 | 19,67 | 20,41 | 19,35 | 19,43 | 19,43 | 4.298.500 |
30 gen 2024 | 20,35 | 20,36 | 19,71 | 19,74 | 19,74 | 3.071.200 |
29 gen 2024 | 20,21 | 20,76 | 19,87 | 20,59 | 20,59 | 2.903.600 |
26 gen 2024 | 20,54 | 20,88 | 20,13 | 20,21 | 20,21 | 2.379.600 |
25 gen 2024 | 20,42 | 20,65 | 20,02 | 20,35 | 20,35 | 2.739.100 |
24 gen 2024 | 21,04 | 21,19 | 20,12 | 20,19 | 20,19 | 3.850.800 |
23 gen 2024 | 21,20 | 21,41 | 20,36 | 20,74 | 20,74 | 3.269.000 |
22 gen 2024 | 20,54 | 21,41 | 20,39 | 20,94 | 20,94 | 5.161.900 |
19 gen 2024 | 19,92 | 20,39 | 19,50 | 20,24 | 20,24 | 4.829.900 |
18 gen 2024 | 19,54 | 19,87 | 19,17 | 19,85 | 19,85 | 3.601.900 |
17 gen 2024 | 19,45 | 19,70 | 19,08 | 19,44 | 19,44 | 3.889.400 |
16 gen 2024 | 20,48 | 20,59 | 19,97 | 20,19 | 20,19 | 4.042.500 |
12 gen 2024 | 20,85 | 21,37 | 20,60 | 20,87 | 20,87 | 3.551.500 |
11 gen 2024 | 21,62 | 21,79 | 20,52 | 20,81 | 20,81 | 4.978.600 |
10 gen 2024 | 21,74 | 22,08 | 21,02 | 21,80 | 21,80 | 3.810.700 |
09 gen 2024 | 21,86 | 22,16 | 21,70 | 21,81 | 21,81 | 2.736.600 |
08 gen 2024 | 21,20 | 22,14 | 20,93 | 22,03 | 22,03 | 4.060.900 |
05 gen 2024 | 21,15 | 21,57 | 20,86 | 21,40 | 21,40 | 3.747.600 |
04 gen 2024 | 21,05 | 21,56 | 20,71 | 21,36 | 21,36 | 3.516.700 |
03 gen 2024 | 21,67 | 21,73 | 20,91 | 21,24 | 21,24 | 5.922.000 |
02 gen 2024 | 21,25 | 22,54 | 21,03 | 21,93 | 21,93 | 4.147.500 |
29 dic 2023 | 22,05 | 22,34 | 21,45 | 21,55 | 21,55 | 3.756.700 |
28 dic 2023 | 21,97 | 22,26 | 21,90 | 22,10 | 22,10 | 2.902.800 |
27 dic 2023 | 22,00 | 22,15 | 21,83 | 22,07 | 22,07 | 3.192.500 |
26 dic 2023 | 21,57 | 22,03 | 21,41 | 21,85 | 21,85 | 3.220.900 |
22 dic 2023 | 21,28 | 21,60 | 20,97 | 21,50 | 21,50 | 3.585.300 |
21 dic 2023 | 20,82 | 21,33 | 20,74 | 21,28 | 21,28 | 3.278.100 |
20 dic 2023 | 21,41 | 21,82 | 20,47 | 20,50 | 20,50 | 4.764.900 |
19 dic 2023 | 20,65 | 21,71 | 20,65 | 21,58 | 21,58 | 5.326.200 |
18 dic 2023 | 20,36 | 20,74 | 20,19 | 20,40 | 20,40 | 3.618.700 |
15 dic 2023 | 21,39 | 21,48 | 20,36 | 20,52 | 20,52 | 6.880.000 |
14 dic 2023 | 20,89 | 21,88 | 20,89 | 21,25 | 21,25 | 8.125.200 |
13 dic 2023 | 19,10 | 20,14 | 18,52 | 20,12 | 20,12 | 5.373.400 |
12 dic 2023 | 19,02 | 19,19 | 18,53 | 19,10 | 19,10 | 4.109.400 |
11 dic 2023 | 19,09 | 19,16 | 18,65 | 19,02 | 19,02 | 3.089.600 |
08 dic 2023 | 19,00 | 19,63 | 18,78 | 19,21 | 19,21 | 4.202.400 |
07 dic 2023 | 18,84 | 19,22 | 18,62 | 19,20 | 19,20 | 3.173.700 |
06 dic 2023 | 18,74 | 19,65 | 18,72 | 18,96 | 18,96 | 5.037.200 |
05 dic 2023 | 18,77 | 18,88 | 18,28 | 18,51 | 18,51 | 4.837.900 |
04 dic 2023 | 18,75 | 19,17 | 18,61 | 19,03 | 19,03 | 4.276.200 |
01 dic 2023 | 18,16 | 19,07 | 17,92 | 18,97 | 18,97 | 5.763.400 |
30 nov 2023 | 18,44 | 18,62 | 17,94 | 18,14 | 18,14 | 5.022.500 |
29 nov 2023 | 18,35 | 19,32 | 18,31 | 18,37 | 18,37 | 7.770.100 |
28 nov 2023 | 17,08 | 18,22 | 16,96 | 18,08 | 18,08 | 7.118.400 |
27 nov 2023 | 17,23 | 17,27 | 16,92 | 17,21 | 17,21 | 3.881.900 |
24 nov 2023 | 17,20 | 17,47 | 17,11 | 17,35 | 17,35 | 1.738.700 |
22 nov 2023 | 17,15 | 17,35 | 16,93 | 17,05 | 17,05 | 3.045.300 |
21 nov 2023 | 17,22 | 17,26 | 16,84 | 16,92 | 16,92 | 3.047.200 |
20 nov 2023 | 17,12 | 17,73 | 16,96 | 17,47 | 17,47 | 4.124.400 |
17 nov 2023 | 17,07 | 17,18 | 16,81 | 17,17 | 17,17 | 3.438.500 |
16 nov 2023 | 17,35 | 17,45 | 16,66 | 16,92 | 16,92 | 3.757.600 |
15 nov 2023 | 17,10 | 17,82 | 17,10 | 17,53 | 17,53 | 4.888.100 |
14 nov 2023 | 16,33 | 17,18 | 16,33 | 17,05 | 17,05 | 5.484.800 |
13 nov 2023 | 15,91 | 16,06 | 15,63 | 15,66 | 15,66 | 3.450.200 |
10 nov 2023 | 15,58 | 16,00 | 15,48 | 15,95 | 15,95 | 3.660.800 |
09 nov 2023 | 16,29 | 16,49 | 15,59 | 15,66 | 15,66 | 4.455.200 |
08 nov 2023 | 16,63 | 16,83 | 16,19 | 16,20 | 16,20 | 4.767.800 |
07 nov 2023 | 16,81 | 17,10 | 16,50 | 16,96 | 16,96 | 2.646.400 |
06 nov 2023 | 17,44 | 17,48 | 16,48 | 16,83 | 16,83 | 4.265.500 |
03 nov 2023 | 17,22 | 17,98 | 17,18 | 17,38 | 17,38 | 6.960.200 |
02 nov 2023 | 17,10 | 17,24 | 16,57 | 16,93 | 16,93 | 6.482.000 |
01 nov 2023 | 16,49 | 16,72 | 16,10 | 16,65 | 16,65 | 4.493.400 |
31 ott 2023 | 16,34 | 16,73 | 16,20 | 16,54 | 16,54 | 5.285.100 |
30 ott 2023 | 15,73 | 16,25 | 15,02 | 16,15 | 16,15 | 8.823.500 |
27 ott 2023 | 16,26 | 16,38 | 15,51 | 15,57 | 15,57 | 5.782.600 |
26 ott 2023 | 17,43 | 17,63 | 16,02 | 16,09 | 16,09 | 8.796.800 |
25 ott 2023 | 16,90 | 17,68 | 16,55 | 17,41 | 17,41 | 12.249.700 |
*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...