Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 17,60 | 17,74 | 17,24 | 17,48 | 17,48 | 1.102.037 |
08 mag 2024 | 17,42 | 17,74 | 17,02 | 17,59 | 17,59 | 1.262.600 |
07 mag 2024 | 17,69 | 18,08 | 17,50 | 17,60 | 17,60 | 734.700 |
06 mag 2024 | 17,47 | 17,78 | 17,42 | 17,64 | 17,64 | 849.900 |
03 mag 2024 | 17,21 | 17,74 | 17,03 | 17,21 | 17,21 | 1.001.800 |
02 mag 2024 | 16,53 | 16,83 | 16,04 | 16,79 | 16,79 | 736.300 |
01 mag 2024 | 15,76 | 16,67 | 15,61 | 16,08 | 16,08 | 1.129.900 |
30 apr 2024 | 16,21 | 16,45 | 15,78 | 15,91 | 15,91 | 833.600 |
29 apr 2024 | 16,11 | 16,59 | 16,09 | 16,45 | 16,45 | 901.600 |
26 apr 2024 | 15,48 | 16,15 | 15,29 | 16,01 | 16,01 | 1.091.600 |
25 apr 2024 | 15,89 | 15,97 | 15,16 | 15,33 | 15,33 | 1.846.100 |
24 apr 2024 | 16,69 | 16,85 | 16,00 | 16,12 | 16,12 | 973.100 |
23 apr 2024 | 15,45 | 16,87 | 15,40 | 16,75 | 16,75 | 1.629.300 |
22 apr 2024 | 15,95 | 16,26 | 15,35 | 15,51 | 15,51 | 1.531.400 |
19 apr 2024 | 15,61 | 16,00 | 15,43 | 15,83 | 15,83 | 985.700 |
18 apr 2024 | 15,58 | 16,33 | 15,45 | 15,53 | 15,53 | 1.229.600 |
17 apr 2024 | 15,33 | 15,94 | 15,30 | 15,56 | 15,56 | 953.300 |
16 apr 2024 | 15,50 | 15,91 | 15,02 | 15,35 | 15,35 | 1.118.800 |
15 apr 2024 | 16,37 | 16,43 | 15,40 | 15,68 | 15,68 | 1.398.100 |
12 apr 2024 | 17,13 | 17,30 | 16,19 | 16,29 | 16,29 | 1.074.200 |
11 apr 2024 | 16,94 | 17,41 | 16,61 | 17,23 | 17,23 | 850.800 |
10 apr 2024 | 17,00 | 17,07 | 16,53 | 16,89 | 16,89 | 1.030.400 |
09 apr 2024 | 17,76 | 18,28 | 17,39 | 17,68 | 17,68 | 818.200 |
08 apr 2024 | 16,73 | 17,71 | 16,72 | 17,69 | 17,69 | 1.032.800 |
05 apr 2024 | 16,51 | 17,10 | 16,17 | 16,72 | 16,72 | 869.600 |
04 apr 2024 | 16,51 | 17,21 | 16,40 | 16,64 | 16,64 | 961.100 |
03 apr 2024 | 16,43 | 16,52 | 15,89 | 16,50 | 16,50 | 1.087.600 |
02 apr 2024 | 16,90 | 16,92 | 16,16 | 16,20 | 16,20 | 1.239.700 |
01 apr 2024 | 18,09 | 18,15 | 17,13 | 17,17 | 17,17 | 907.300 |
28 mar 2024 | 18,06 | 18,49 | 17,91 | 18,09 | 18,09 | 1.013.000 |
27 mar 2024 | 17,39 | 18,10 | 17,32 | 18,09 | 18,09 | 957.400 |
26 mar 2024 | 17,65 | 17,96 | 17,07 | 17,21 | 17,21 | 721.100 |
25 mar 2024 | 17,16 | 17,65 | 17,11 | 17,39 | 17,39 | 713.700 |
22 mar 2024 | 17,29 | 17,55 | 16,97 | 17,12 | 17,12 | 886.100 |
21 mar 2024 | 17,92 | 18,26 | 17,20 | 17,24 | 17,24 | 875.400 |
20 mar 2024 | 16,18 | 17,98 | 16,17 | 17,73 | 17,73 | 1.207.900 |
19 mar 2024 | 16,50 | 16,68 | 16,16 | 16,20 | 16,20 | 1.442.000 |
18 mar 2024 | 17,55 | 17,55 | 16,71 | 16,74 | 16,74 | 1.199.900 |
15 mar 2024 | 17,00 | 17,53 | 16,85 | 17,49 | 17,49 | 1.921.300 |
14 mar 2024 | 18,50 | 18,60 | 16,94 | 17,00 | 17,00 | 1.681.100 |
13 mar 2024 | 18,48 | 19,32 | 18,37 | 18,52 | 18,52 | 1.022.100 |
12 mar 2024 | 19,50 | 19,50 | 18,43 | 18,65 | 18,65 | 1.244.800 |
11 mar 2024 | 18,82 | 19,70 | 18,82 | 19,54 | 19,54 | 977.600 |
08 mar 2024 | 19,47 | 19,62 | 18,53 | 18,81 | 18,81 | 1.106.400 |
07 mar 2024 | 18,79 | 19,54 | 18,68 | 19,25 | 19,25 | 998.600 |
06 mar 2024 | 18,97 | 19,30 | 18,32 | 18,55 | 18,55 | 1.363.700 |
05 mar 2024 | 18,13 | 18,96 | 17,95 | 18,82 | 18,82 | 982.800 |
04 mar 2024 | 19,77 | 19,77 | 17,93 | 18,41 | 18,41 | 1.419.600 |
01 mar 2024 | 19,66 | 20,01 | 19,30 | 19,75 | 19,75 | 795.400 |
29 feb 2024 | 19,66 | 19,95 | 19,30 | 19,57 | 19,57 | 1.280.900 |
28 feb 2024 | 19,21 | 19,29 | 18,72 | 19,18 | 19,18 | 960.000 |
27 feb 2024 | 19,04 | 19,86 | 18,61 | 19,54 | 19,54 | 1.369.400 |
26 feb 2024 | 18,29 | 19,78 | 18,21 | 18,73 | 18,73 | 1.299.000 |
23 feb 2024 | 20,03 | 20,04 | 18,41 | 18,49 | 18,49 | 1.445.300 |
22 feb 2024 | 20,88 | 21,33 | 20,09 | 20,23 | 20,23 | 1.050.000 |
21 feb 2024 | 19,45 | 20,93 | 19,27 | 20,47 | 20,47 | 1.122.700 |
20 feb 2024 | 20,15 | 20,42 | 19,25 | 19,75 | 19,75 | 1.346.600 |
16 feb 2024 | 19,01 | 20,89 | 18,90 | 20,58 | 20,58 | 1.008.800 |
15 feb 2024 | 19,40 | 19,68 | 18,75 | 19,51 | 19,51 | 1.202.500 |
14 feb 2024 | 19,33 | 19,41 | 18,70 | 19,28 | 19,28 | 1.065.600 |
13 feb 2024 | 19,73 | 20,11 | 18,84 | 19,00 | 19,00 | 1.234.200 |
12 feb 2024 | 20,14 | 20,81 | 19,91 | 20,60 | 20,60 | 1.169.000 |
09 feb 2024 | 19,75 | 20,60 | 19,59 | 20,06 | 20,06 | 1.034.100 |
08 feb 2024 | 18,73 | 19,88 | 18,61 | 19,67 | 19,67 | 1.833.900 |
07 feb 2024 | 21,30 | 21,86 | 18,57 | 18,64 | 18,64 | 4.345.800 |
06 feb 2024 | 21,64 | 22,89 | 21,64 | 22,78 | 22,78 | 1.223.800 |
05 feb 2024 | 22,06 | 22,10 | 21,25 | 21,87 | 21,87 | 1.242.900 |
02 feb 2024 | 22,14 | 22,82 | 21,77 | 22,29 | 22,29 | 742.600 |
01 feb 2024 | 22,35 | 23,03 | 21,97 | 22,49 | 22,49 | 901.900 |
31 gen 2024 | 22,58 | 23,46 | 22,17 | 22,23 | 22,23 | 1.167.100 |
30 gen 2024 | 23,38 | 23,62 | 22,62 | 22,81 | 22,81 | 750.800 |
29 gen 2024 | 23,14 | 23,82 | 22,54 | 23,79 | 23,79 | 934.000 |
26 gen 2024 | 23,23 | 23,57 | 22,90 | 23,21 | 23,21 | 623.200 |
25 gen 2024 | 23,44 | 23,44 | 22,33 | 23,01 | 23,01 | 889.000 |
24 gen 2024 | 24,48 | 24,50 | 22,71 | 22,95 | 22,95 | 1.072.000 |
23 gen 2024 | 25,52 | 25,98 | 23,93 | 24,08 | 24,08 | 793.400 |
22 gen 2024 | 24,14 | 24,96 | 24,14 | 24,87 | 24,87 | 934.600 |
19 gen 2024 | 23,94 | 23,97 | 23,27 | 23,80 | 23,80 | 817.600 |
18 gen 2024 | 23,70 | 24,03 | 23,36 | 23,89 | 23,89 | 751.900 |
17 gen 2024 | 23,37 | 24,04 | 23,19 | 23,48 | 23,48 | 872.200 |
16 gen 2024 | 24,11 | 24,38 | 23,90 | 24,01 | 24,01 | 636.200 |
12 gen 2024 | 25,14 | 25,69 | 24,32 | 24,51 | 24,51 | 758.500 |
11 gen 2024 | 25,81 | 25,86 | 24,60 | 24,72 | 24,72 | 994.100 |
10 gen 2024 | 25,31 | 26,42 | 25,04 | 25,86 | 25,86 | 693.000 |
09 gen 2024 | 25,61 | 25,83 | 25,13 | 25,32 | 25,32 | 946.300 |
08 gen 2024 | 25,58 | 26,35 | 25,31 | 26,07 | 26,07 | 848.300 |
05 gen 2024 | 26,83 | 27,56 | 25,63 | 25,83 | 25,83 | 904.200 |
04 gen 2024 | 27,16 | 27,66 | 26,78 | 27,09 | 27,09 | 1.273.300 |
03 gen 2024 | 27,34 | 27,36 | 26,48 | 27,13 | 27,13 | 1.238.700 |
02 gen 2024 | 27,65 | 29,11 | 27,10 | 28,04 | 28,04 | 1.090.200 |
29 dic 2023 | 28,13 | 28,17 | 27,38 | 27,95 | 27,95 | 901.000 |
28 dic 2023 | 27,54 | 28,34 | 27,27 | 28,25 | 28,25 | 1.062.200 |
27 dic 2023 | 27,65 | 27,94 | 27,40 | 27,73 | 27,73 | 601.100 |
26 dic 2023 | 26,72 | 27,74 | 26,34 | 27,54 | 27,54 | 995.900 |
22 dic 2023 | 26,60 | 27,54 | 26,30 | 26,60 | 26,60 | 1.005.200 |
21 dic 2023 | 25,82 | 26,79 | 25,37 | 26,24 | 26,24 | 885.000 |
20 dic 2023 | 26,20 | 26,85 | 25,44 | 25,51 | 25,51 | 877.800 |
19 dic 2023 | 25,63 | 26,39 | 25,33 | 26,27 | 26,27 | 884.600 |
18 dic 2023 | 25,64 | 25,81 | 24,92 | 25,20 | 25,20 | 899.200 |
15 dic 2023 | 26,50 | 26,71 | 25,71 | 26,00 | 26,00 | 3.120.300 |
*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...