Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 12,77 | 13,03 | 12,72 | 12,79 | 12,79 | 15.012.879 |
02 mag 2024 | 13,40 | 13,77 | 13,18 | 13,24 | 13,24 | 9.597.500 |
01 mag 2024 | 13,75 | 13,86 | 13,08 | 13,69 | 13,69 | 19.386.600 |
30 apr 2024 | 13,25 | 13,64 | 13,09 | 13,61 | 13,61 | 11.147.500 |
29 apr 2024 | 13,29 | 13,49 | 13,11 | 13,20 | 13,20 | 8.759.700 |
26 apr 2024 | 13,49 | 13,61 | 13,36 | 13,43 | 13,43 | 11.805.000 |
25 apr 2024 | 14,34 | 14,55 | 13,80 | 13,88 | 13,88 | 22.117.100 |
24 apr 2024 | 13,64 | 13,96 | 13,55 | 13,57 | 13,57 | 16.190.200 |
23 apr 2024 | 13,97 | 14,04 | 13,63 | 13,71 | 13,71 | 12.968.100 |
22 apr 2024 | 14,87 | 14,89 | 14,08 | 14,27 | 14,27 | 16.254.400 |
19 apr 2024 | 15,03 | 15,70 | 14,82 | 15,46 | 15,46 | 24.239.800 |
18 apr 2024 | 14,73 | 15,27 | 14,56 | 14,97 | 14,97 | 19.109.400 |
17 apr 2024 | 15,00 | 15,60 | 14,69 | 14,93 | 14,93 | 22.491.700 |
16 apr 2024 | 15,49 | 15,65 | 14,81 | 15,08 | 15,08 | 32.980.900 |
15 apr 2024 | 14,35 | 15,68 | 14,18 | 15,61 | 15,61 | 36.599.600 |
12 apr 2024 | 14,20 | 15,48 | 14,20 | 14,79 | 14,79 | 50.461.600 |
11 apr 2024 | 13,90 | 14,44 | 13,53 | 13,59 | 13,59 | 19.230.100 |
10 apr 2024 | 13,94 | 14,39 | 13,79 | 13,86 | 13,86 | 36.177.000 |
09 apr 2024 | 13,64 | 14,21 | 13,53 | 13,60 | 13,60 | 22.466.500 |
08 apr 2024 | 14,00 | 14,12 | 13,59 | 13,70 | 13,70 | 17.333.600 |
05 apr 2024 | 14,18 | 14,43 | 13,78 | 14,26 | 14,26 | 32.713.900 |
04 apr 2024 | 13,16 | 14,41 | 13,03 | 13,99 | 13,99 | 36.047.300 |
03 apr 2024 | 13,66 | 13,73 | 13,22 | 13,36 | 13,36 | 15.103.200 |
02 apr 2024 | 13,59 | 13,95 | 13,45 | 13,45 | 13,45 | 21.622.800 |
01 apr 2024 | 12,99 | 13,33 | 12,93 | 13,14 | 13,14 | 11.461.800 |
28 mar 2024 | 12,80 | 13,01 | 12,73 | 12,97 | 12,97 | 10.817.400 |
27 mar 2024 | 12,84 | 13,07 | 12,76 | 12,77 | 12,77 | 9.817.500 |
26 mar 2024 | 12,94 | 13,01 | 12,79 | 13,01 | 13,01 | 10.526.400 |
25 mar 2024 | 13,14 | 13,15 | 12,93 | 13,08 | 13,08 | 6.583.400 |
22 mar 2024 | 13,13 | 13,20 | 12,92 | 13,13 | 13,13 | 9.442.300 |
21 mar 2024 | 13,01 | 13,25 | 12,95 | 13,07 | 13,07 | 12.622.700 |
20 mar 2024 | 13,50 | 13,55 | 13,13 | 13,19 | 13,19 | 17.471.300 |
19 mar 2024 | 13,89 | 13,96 | 13,46 | 13,47 | 13,47 | 11.774.500 |
18 mar 2024 | 13,97 | 13,99 | 13,74 | 13,86 | 13,86 | 12.182.600 |
15 mar 2024 | 14,12 | 14,71 | 13,98 | 14,19 | 14,19 | 22.443.600 |
14 mar 2024 | 13,47 | 14,45 | 13,39 | 13,91 | 13,91 | 29.398.600 |
13 mar 2024 | 13,57 | 13,69 | 13,48 | 13,56 | 13,56 | 7.523.800 |
12 mar 2024 | 13,98 | 14,17 | 13,59 | 13,63 | 13,63 | 14.850.100 |
11 mar 2024 | 14,61 | 14,86 | 14,19 | 14,33 | 14,33 | 11.414.600 |
08 mar 2024 | 13,91 | 14,96 | 13,82 | 14,48 | 14,48 | 20.347.500 |
07 mar 2024 | 13,88 | 14,29 | 13,86 | 14,11 | 14,11 | 10.377.900 |
06 mar 2024 | 13,80 | 14,30 | 13,72 | 14,18 | 14,18 | 14.480.300 |
05 mar 2024 | 13,70 | 14,55 | 13,68 | 14,13 | 14,13 | 21.810.500 |
04 mar 2024 | 13,54 | 13,65 | 13,49 | 13,57 | 13,57 | 5.647.000 |
01 mar 2024 | 13,43 | 13,68 | 13,35 | 13,60 | 13,60 | 10.611.700 |
29 feb 2024 | 13,50 | 13,87 | 13,49 | 13,56 | 13,56 | 11.244.600 |
28 feb 2024 | 13,62 | 13,86 | 13,59 | 13,75 | 13,75 | 7.459.800 |
27 feb 2024 | 13,62 | 13,69 | 13,50 | 13,53 | 13,53 | 7.286.900 |
26 feb 2024 | 13,81 | 13,86 | 13,72 | 13,79 | 13,79 | 6.880.500 |
23 feb 2024 | 14,22 | 14,32 | 13,91 | 13,93 | 13,93 | 10.458.700 |
22 feb 2024 | 14,18 | 14,49 | 13,99 | 14,46 | 14,46 | 12.273.300 |
21 feb 2024 | 14,95 | 15,09 | 14,70 | 14,74 | 14,74 | 15.100.400 |
20 feb 2024 | 14,62 | 15,24 | 14,55 | 14,87 | 14,87 | 19.032.100 |
16 feb 2024 | 14,51 | 14,63 | 14,12 | 14,40 | 14,40 | 12.634.200 |
15 feb 2024 | 14,40 | 14,72 | 14,31 | 14,42 | 14,42 | 12.597.500 |
14 feb 2024 | 14,75 | 15,06 | 14,46 | 14,57 | 14,57 | 22.283.700 |
13 feb 2024 | 14,79 | 16,31 | 14,66 | 15,33 | 15,33 | 30.739.400 |
12 feb 2024 | 13,93 | 14,47 | 13,89 | 14,32 | 14,32 | 12.354.300 |
09 feb 2024 | 13,86 | 14,07 | 13,75 | 14,02 | 14,02 | 7.921.400 |
08 feb 2024 | 13,96 | 14,17 | 13,87 | 13,92 | 13,92 | 7.214.300 |
07 feb 2024 | 13,92 | 14,12 | 13,90 | 14,00 | 14,00 | 9.110.800 |
06 feb 2024 | 14,27 | 14,44 | 14,03 | 14,05 | 14,05 | 8.390.400 |
05 feb 2024 | 14,86 | 15,17 | 14,36 | 14,40 | 14,40 | 11.180.500 |
02 feb 2024 | 14,94 | 15,11 | 14,72 | 14,99 | 14,99 | 9.932.900 |
01 feb 2024 | 14,95 | 15,29 | 14,70 | 15,01 | 15,01 | 11.525.700 |
31 gen 2024 | 14,43 | 15,25 | 14,39 | 15,13 | 15,13 | 20.118.200 |
30 gen 2024 | 14,54 | 14,57 | 14,36 | 14,40 | 14,40 | 7.419.200 |
29 gen 2024 | 14,54 | 14,80 | 14,49 | 14,59 | 14,59 | 8.483.800 |
26 gen 2024 | 14,61 | 14,69 | 14,34 | 14,53 | 14,53 | 8.426.700 |
25 gen 2024 | 14,42 | 14,67 | 14,34 | 14,61 | 14,61 | 8.528.400 |
24 gen 2024 | 13,97 | 14,46 | 13,93 | 14,45 | 14,45 | 11.443.900 |
23 gen 2024 | 14,31 | 14,35 | 14,07 | 14,08 | 14,08 | 7.778.700 |
22 gen 2024 | 14,81 | 14,92 | 14,45 | 14,50 | 14,50 | 9.893.700 |
19 gen 2024 | 15,08 | 15,18 | 14,88 | 15,00 | 15,00 | 10.883.000 |
18 gen 2024 | 15,54 | 15,90 | 15,32 | 15,39 | 15,39 | 10.524.500 |
17 gen 2024 | 15,82 | 16,30 | 15,55 | 15,94 | 15,94 | 15.085.600 |
16 gen 2024 | 15,20 | 15,67 | 15,01 | 15,36 | 15,36 | 13.210.400 |
12 gen 2024 | 14,55 | 14,90 | 14,53 | 14,84 | 14,84 | 9.816.800 |
11 gen 2024 | 14,47 | 15,14 | 14,43 | 14,60 | 14,60 | 12.642.700 |
10 gen 2024 | 14,74 | 14,80 | 14,60 | 14,68 | 14,68 | 8.202.800 |
09 gen 2024 | 15,33 | 15,36 | 14,80 | 14,84 | 14,84 | 6.979.500 |
08 gen 2024 | 15,54 | 15,61 | 15,00 | 15,19 | 15,19 | 8.988.800 |
05 gen 2024 | 15,93 | 15,95 | 15,40 | 15,55 | 15,55 | 13.082.700 |
04 gen 2024 | 16,12 | 16,17 | 15,77 | 16,08 | 16,08 | 7.366.100 |
03 gen 2024 | 15,81 | 16,35 | 15,58 | 16,10 | 16,10 | 15.647.100 |
02 gen 2024 | 15,95 | 16,21 | 15,43 | 15,52 | 15,52 | 11.890.600 |
29 dic 2023 | 15,49 | 15,90 | 15,38 | 15,52 | 15,52 | 10.208.500 |
28 dic 2023 | 15,46 | 15,70 | 15,41 | 15,48 | 15,48 | 6.219.900 |
27 dic 2023 | 16,06 | 16,06 | 15,50 | 15,52 | 15,52 | 7.458.200 |
26 dic 2023 | 16,57 | 16,68 | 16,16 | 16,22 | 16,22 | 4.362.000 |
22 dic 2023 | 16,97 | 17,33 | 16,61 | 16,61 | 16,61 | 9.004.000 |
21 dic 2023 | 17,18 | 17,58 | 16,88 | 17,06 | 17,06 | 11.608.300 |
20 dic 2023 | 16,35 | 17,63 | 16,25 | 17,42 | 17,42 | 18.323.000 |
19 dic 2023 | 16,30 | 16,46 | 16,20 | 16,42 | 16,42 | 5.433.800 |
18 dic 2023 | 16,12 | 16,24 | 16,07 | 16,18 | 16,18 | 6.000.900 |
15 dic 2023 | 15,71 | 16,20 | 15,61 | 16,14 | 16,14 | 10.957.300 |
14 dic 2023 | 15,52 | 16,09 | 15,52 | 15,62 | 15,62 | 15.347.300 |
13 dic 2023 | 15,80 | 16,05 | 15,61 | 15,71 | 15,71 | 12.153.800 |
12 dic 2023 | 16,14 | 16,24 | 15,80 | 15,90 | 15,90 | 9.546.800 |
11 dic 2023 | 16,69 | 16,74 | 16,33 | 16,37 | 16,37 | 7.512.800 |
*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...