Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 15,83 | 16,80 | 15,79 | 16,80 | 16,80 | 2.811.376 |
30 apr 2024 | 16,17 | 16,35 | 15,85 | 15,86 | 15,86 | 4.541.300 |
29 apr 2024 | 16,45 | 16,77 | 16,37 | 16,43 | 16,43 | 3.272.100 |
26 apr 2024 | 15,91 | 16,42 | 15,81 | 16,37 | 16,37 | 2.687.000 |
25 apr 2024 | 15,55 | 15,80 | 15,38 | 15,72 | 15,72 | 2.814.300 |
24 apr 2024 | 15,91 | 16,00 | 15,69 | 15,89 | 15,89 | 1.844.100 |
23 apr 2024 | 15,60 | 16,09 | 15,56 | 15,84 | 15,84 | 2.410.200 |
22 apr 2024 | 15,55 | 15,73 | 15,42 | 15,66 | 15,66 | 3.234.300 |
19 apr 2024 | 15,74 | 15,94 | 15,51 | 15,53 | 15,53 | 3.766.400 |
18 apr 2024 | 15,50 | 15,90 | 15,43 | 15,77 | 15,77 | 3.767.700 |
17 apr 2024 | 15,31 | 15,60 | 15,28 | 15,50 | 15,50 | 4.078.100 |
16 apr 2024 | 15,20 | 15,43 | 15,15 | 15,25 | 15,25 | 3.093.700 |
15 apr 2024 | 15,86 | 15,92 | 15,28 | 15,33 | 15,33 | 5.510.000 |
12 apr 2024 | 16,08 | 16,36 | 15,76 | 15,83 | 15,83 | 5.889.800 |
11 apr 2024 | 15,75 | 16,35 | 15,69 | 16,26 | 16,26 | 5.875.600 |
10 apr 2024 | 15,84 | 16,05 | 15,60 | 15,69 | 15,69 | 3.348.600 |
09 apr 2024 | 15,90 | 16,33 | 15,87 | 16,23 | 16,23 | 4.649.100 |
08 apr 2024 | 15,45 | 15,96 | 15,28 | 15,84 | 15,84 | 3.026.600 |
05 apr 2024 | 15,08 | 15,45 | 14,90 | 15,32 | 15,32 | 10.995.800 |
04 apr 2024 | 16,28 | 16,29 | 14,95 | 15,08 | 15,08 | 9.942.700 |
03 apr 2024 | 15,87 | 16,17 | 15,75 | 16,12 | 16,12 | 4.348.300 |
02 apr 2024 | 15,76 | 15,96 | 15,59 | 15,92 | 15,92 | 5.007.400 |
01 apr 2024 | 16,09 | 16,40 | 15,91 | 16,06 | 16,06 | 5.921.500 |
28 mar 2024 | 15,84 | 16,05 | 15,84 | 16,03 | 16,03 | 4.317.800 |
27 mar 2024 | 15,50 | 15,86 | 15,50 | 15,85 | 15,85 | 2.712.200 |
26 mar 2024 | 15,61 | 15,76 | 15,40 | 15,42 | 15,42 | 2.498.000 |
25 mar 2024 | 15,57 | 15,66 | 15,41 | 15,50 | 15,50 | 2.389.300 |
22 mar 2024 | 16,02 | 16,09 | 15,53 | 15,55 | 15,55 | 3.028.200 |
21 mar 2024 | 16,13 | 16,28 | 15,91 | 16,02 | 16,02 | 5.177.900 |
20 mar 2024 | 15,76 | 16,00 | 15,68 | 15,87 | 15,87 | 6.097.800 |
19 mar 2024 | 15,60 | 16,06 | 15,60 | 15,84 | 15,84 | 3.974.200 |
18 mar 2024 | 16,06 | 16,12 | 15,68 | 15,87 | 15,87 | 5.637.200 |
15 mar 2024 | 15,80 | 16,00 | 15,63 | 15,99 | 15,99 | 11.331.700 |
14 mar 2024 | 16,35 | 16,38 | 15,72 | 15,90 | 15,90 | 5.904.500 |
13 mar 2024 | 16,10 | 16,74 | 16,09 | 16,34 | 16,34 | 4.706.400 |
12 mar 2024 | 16,70 | 16,85 | 16,07 | 16,14 | 16,14 | 8.992.700 |
11 mar 2024 | 16,52 | 17,01 | 16,50 | 16,70 | 16,70 | 6.374.000 |
08 mar 2024 | 16,70 | 16,76 | 16,38 | 16,51 | 16,51 | 3.369.600 |
07 mar 2024 | 16,18 | 16,61 | 16,13 | 16,57 | 16,57 | 5.773.400 |
06 mar 2024 | 16,40 | 16,40 | 15,45 | 16,13 | 16,13 | 6.751.400 |
05 mar 2024 | 16,38 | 16,43 | 16,05 | 16,09 | 16,09 | 3.453.400 |
04 mar 2024 | 16,83 | 17,00 | 16,33 | 16,63 | 16,63 | 3.290.800 |
01 mar 2024 | 16,72 | 16,88 | 16,47 | 16,87 | 16,87 | 2.981.200 |
29 feb 2024 | 16,88 | 17,13 | 16,58 | 16,76 | 16,76 | 4.254.000 |
28 feb 2024 | 17,13 | 17,14 | 16,73 | 16,80 | 16,80 | 2.966.800 |
27 feb 2024 | 17,15 | 17,45 | 16,87 | 17,29 | 17,29 | 2.997.000 |
26 feb 2024 | 17,05 | 17,17 | 16,90 | 16,95 | 16,95 | 4.802.500 |
23 feb 2024 | 17,26 | 17,69 | 17,19 | 17,24 | 17,24 | 4.063.700 |
22 feb 2024 | 17,47 | 17,89 | 17,22 | 17,27 | 17,27 | 4.766.700 |
21 feb 2024 | 16,97 | 17,26 | 16,91 | 17,08 | 17,08 | 3.631.700 |
20 feb 2024 | 17,16 | 17,40 | 16,81 | 17,03 | 17,03 | 6.799.200 |
16 feb 2024 | 17,52 | 17,93 | 17,27 | 17,49 | 17,49 | 5.419.900 |
15 feb 2024 | 18,26 | 18,27 | 17,33 | 17,56 | 17,56 | 8.676.900 |
14 feb 2024 | 18,50 | 18,69 | 17,68 | 18,11 | 18,11 | 10.156.500 |
13 feb 2024 | 17,78 | 18,48 | 16,49 | 18,32 | 18,32 | 35.064.300 |
12 feb 2024 | 15,33 | 16,11 | 15,22 | 16,02 | 16,02 | 17.587.500 |
09 feb 2024 | 15,27 | 15,72 | 15,12 | 15,39 | 15,39 | 12.633.800 |
08 feb 2024 | 14,81 | 15,37 | 14,77 | 15,11 | 15,11 | 14.210.500 |
07 feb 2024 | 15,80 | 15,80 | 15,01 | 15,31 | 15,31 | 12.051.100 |
06 feb 2024 | 15,42 | 15,64 | 15,27 | 15,36 | 15,36 | 6.292.100 |
05 feb 2024 | 15,25 | 15,44 | 15,16 | 15,38 | 15,38 | 6.608.700 |
02 feb 2024 | 15,80 | 15,80 | 15,30 | 15,31 | 15,31 | 10.507.600 |
01 feb 2024 | 15,50 | 16,00 | 15,34 | 15,85 | 15,85 | 6.700.100 |
31 gen 2024 | 16,18 | 16,80 | 16,03 | 16,04 | 16,04 | 5.910.700 |
30 gen 2024 | 16,73 | 16,83 | 16,25 | 16,30 | 16,30 | 5.651.200 |
29 gen 2024 | 16,66 | 17,11 | 16,63 | 16,85 | 16,85 | 10.248.400 |
26 gen 2024 | 15,83 | 16,15 | 15,79 | 15,88 | 15,88 | 3.591.800 |
25 gen 2024 | 15,94 | 16,06 | 15,73 | 15,86 | 15,86 | 5.017.000 |
24 gen 2024 | 16,27 | 16,33 | 15,76 | 15,78 | 15,78 | 4.565.500 |
23 gen 2024 | 16,10 | 16,23 | 15,76 | 15,94 | 15,94 | 4.698.300 |
22 gen 2024 | 15,82 | 16,14 | 15,63 | 15,77 | 15,77 | 5.562.200 |
19 gen 2024 | 15,45 | 15,68 | 15,26 | 15,56 | 15,56 | 3.948.900 |
18 gen 2024 | 15,53 | 15,59 | 15,28 | 15,41 | 15,41 | 4.211.500 |
17 gen 2024 | 15,00 | 15,41 | 14,72 | 15,38 | 15,38 | 12.596.800 |
16 gen 2024 | 15,49 | 15,60 | 15,26 | 15,33 | 15,33 | 8.112.500 |
12 gen 2024 | 15,95 | 16,29 | 15,69 | 15,72 | 15,72 | 6.143.800 |
11 gen 2024 | 16,22 | 16,42 | 15,68 | 16,13 | 16,13 | 8.139.600 |
10 gen 2024 | 16,34 | 16,53 | 15,95 | 16,15 | 16,15 | 12.268.200 |
09 gen 2024 | 16,37 | 16,67 | 16,22 | 16,29 | 16,29 | 6.627.900 |
08 gen 2024 | 16,25 | 16,95 | 16,14 | 16,40 | 16,40 | 8.423.100 |
05 gen 2024 | 16,77 | 17,45 | 16,73 | 17,06 | 17,06 | 3.986.100 |
04 gen 2024 | 16,77 | 16,90 | 16,49 | 16,82 | 16,82 | 3.376.800 |
03 gen 2024 | 17,47 | 17,48 | 16,83 | 16,86 | 16,86 | 4.813.000 |
02 gen 2024 | 18,28 | 18,34 | 17,70 | 17,77 | 17,77 | 4.142.900 |
29 dic 2023 | 18,69 | 18,89 | 18,43 | 18,49 | 18,49 | 2.619.600 |
28 dic 2023 | 18,75 | 18,98 | 18,69 | 18,82 | 18,82 | 2.348.300 |
27 dic 2023 | 19,00 | 19,05 | 18,73 | 18,81 | 18,81 | 3.330.600 |
26 dic 2023 | 18,68 | 19,01 | 18,63 | 18,93 | 18,93 | 2.262.500 |
22 dic 2023 | 18,93 | 19,10 | 18,45 | 18,68 | 18,68 | 3.096.400 |
21 dic 2023 | 18,55 | 19,17 | 18,41 | 18,94 | 18,94 | 6.709.200 |
20 dic 2023 | 18,73 | 19,39 | 18,34 | 18,35 | 18,35 | 6.467.700 |
19 dic 2023 | 18,27 | 18,90 | 18,22 | 18,83 | 18,83 | 6.898.000 |
18 dic 2023 | 18,35 | 18,39 | 17,85 | 18,06 | 18,06 | 5.304.000 |
15 dic 2023 | 18,25 | 18,45 | 17,77 | 18,33 | 18,33 | 12.454.000 |
14 dic 2023 | 17,53 | 18,80 | 17,50 | 18,29 | 18,29 | 17.227.600 |
13 dic 2023 | 15,85 | 17,16 | 15,50 | 17,08 | 17,08 | 8.630.700 |
12 dic 2023 | 16,15 | 16,17 | 15,69 | 15,86 | 15,86 | 6.937.500 |
11 dic 2023 | 15,55 | 16,18 | 15,47 | 16,15 | 16,15 | 7.077.200 |
08 dic 2023 | 15,13 | 15,66 | 14,97 | 15,64 | 15,64 | 6.177.300 |
07 dic 2023 | 15,48 | 15,57 | 15,16 | 15,24 | 15,24 | 5.610.400 |
*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...