Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 11,52 | 11,57 | 11,25 | 11,51 | 11,51 | 458.423 |
30 mag 2024 | 11,66 | 11,78 | 11,39 | 11,47 | 11,47 | 139.161 |
29 mag 2024 | 12,43 | 12,63 | 11,31 | 11,46 | 11,46 | 718.430 |
28 mag 2024 | 13,86 | 13,90 | 13,72 | 13,72 | 13,72 | 16.757 |
24 mag 2024 | 13,81 | 14,02 | 13,67 | 13,75 | 13,75 | 45.452 |
23 mag 2024 | 14,17 | 14,14 | 13,83 | 13,86 | 13,86 | 40.849 |
22 mag 2024 | 14,12 | 14,24 | 14,04 | 14,09 | 14,09 | 15.482 |
21 mag 2024 | 14,56 | 14,48 | 14,17 | 14,19 | 14,19 | 22.682 |
20 mag 2024 | 14,77 | 14,76 | 14,43 | 14,43 | 14,43 | 21.612 |
17 mag 2024 | 14,82 | 14,97 | 14,80 | 14,89 | 14,89 | 28.819 |
16 mag 2024 | 14,99 | 15,06 | 14,67 | 14,78 | 14,78 | 54.487 |
15 mag 2024 | 15,27 | 15,25 | 14,95 | 14,98 | 14,98 | 23.164 |
14 mag 2024 | 14,95 | 15,35 | 15,10 | 15,19 | 15,19 | 90.353 |
13 mag 2024 | 14,48 | 15,06 | 14,45 | 14,92 | 14,92 | 41.222 |
10 mag 2024 | 14,55 | 14,59 | 14,32 | 14,42 | 14,42 | 9.468 |
09 mag 2024 | 14,34 | 14,63 | 14,32 | 14,62 | 14,62 | 14.926 |
08 mag 2024 | 14,35 | 14,51 | 14,20 | 14,48 | 14,48 | 27.186 |
07 mag 2024 | 14,59 | 14,62 | 14,15 | 14,30 | 14,30 | 35.209 |
03 mag 2024 | 13,90 | 14,05 | 13,73 | 13,90 | 13,90 | 23.920 |
02 mag 2024 | 13,74 | 13,86 | 13,70 | 13,81 | 13,81 | 17.478 |
01 mag 2024 | 13,50 | 13,60 | 13,33 | 13,60 | 13,60 | 21.755 |
30 apr 2024 | 13,99 | 13,98 | 13,67 | 13,67 | 13,67 | 97.064 |
29 apr 2024 | 13,79 | 13,94 | 13,73 | 13,79 | 13,79 | 35.097 |
26 apr 2024 | 14,07 | 14,08 | 13,65 | 13,81 | 13,81 | 56.544 |
25 apr 2024 | 14,09 | 14,64 | 13,47 | 13,98 | 13,98 | 106.447 |
24 apr 2024 | 14,35 | 14,30 | 13,84 | 13,84 | 13,84 | 138.715 |
23 apr 2024 | 14,61 | 14,40 | 13,88 | 14,40 | 14,40 | 60.044 |
22 apr 2024 | 14,17 | 14,67 | 14,10 | 14,66 | 14,66 | 90.457 |
19 apr 2024 | 13,81 | 14,26 | 13,33 | 14,15 | 14,15 | 478.540 |
18 apr 2024 | 13,90 | 14,34 | 13,97 | 14,08 | 14,08 | 78.188 |
17 apr 2024 | 13,31 | 13,70 | 13,35 | 13,67 | 13,67 | 109.376 |
16 apr 2024 | 13,02 | 13,10 | 12,72 | 13,06 | 13,06 | 29.713 |
15 apr 2024 | 13,20 | 13,45 | 12,92 | 12,98 | 12,98 | 78.738 |
12 apr 2024 | 13,67 | 13,42 | 13,02 | 13,15 | 13,15 | 41.318 |
11 apr 2024 | 13,49 | 13,69 | 13,30 | 13,64 | 13,64 | 29.457 |
10 apr 2024 | 14,05 | 14,13 | 13,39 | 13,39 | 13,39 | 54.913 |
09 apr 2024 | 14,05 | 14,05 | 13,89 | 14,00 | 14,00 | 34.625 |
08 apr 2024 | 13,78 | 14,07 | 13,76 | 14,02 | 14,02 | 120.333 |
05 apr 2024 | 13,93 | 13,93 | 13,75 | 13,79 | 13,79 | 24.022 |
04 apr 2024 | 14,29 | 14,34 | 14,17 | 14,17 | 14,17 | 67.215 |
03 apr 2024 | 14,45 | 14,45 | 14,07 | 14,13 | 14,13 | 23.906 |
02 apr 2024 | 15,35 | 15,11 | 14,44 | 14,44 | 14,44 | 59.037 |
28 mar 2024 | 15,31 | 15,44 | 15,13 | 15,28 | 15,28 | 16.391 |
27 mar 2024 | 14,86 | 15,26 | 14,90 | 15,20 | 15,20 | 31.198 |
26 mar 2024 | 14,87 | 15,10 | 14,91 | 14,98 | 14,98 | 19.966 |
25 mar 2024 | 14,65 | 14,89 | 14,63 | 14,86 | 14,86 | 22.255 |
22 mar 2024 | 14,75 | 14,80 | 14,65 | 14,77 | 14,77 | 33.428 |
21 mar 2024 | 14,65 | 14,81 | 14,60 | 14,80 | 14,80 | 54.621 |
20 mar 2024 | 14,01 | 14,55 | 13,92 | 14,55 | 14,55 | 65.959 |
19 mar 2024 | 14,13 | 14,11 | 13,90 | 13,90 | 13,90 | 30.731 |
18 mar 2024 | 13,91 | 14,16 | 13,87 | 14,14 | 14,14 | 38.105 |
15 mar 2024 | 13,89 | 14,15 | 13,89 | 13,96 | 13,96 | 17.492 |
14 mar 2024 | 14,06 | 14,00 | 13,80 | 13,99 | 13,99 | 8.596 |
13 mar 2024 | 13,93 | 14,18 | 13,87 | 14,06 | 14,06 | 34.448 |
12 mar 2024 | 14,64 | 14,37 | 13,81 | 13,89 | 13,89 | 42.733 |
11 mar 2024 | 14,80 | 14,66 | 14,43 | 14,60 | 14,60 | 20.324 |
08 mar 2024 | 14,90 | 15,12 | 14,75 | 14,84 | 14,84 | 83.776 |
07 mar 2024 | 14,86 | 14,99 | 14,82 | 14,93 | 14,93 | 14.947 |
06 mar 2024 | 14,70 | 14,98 | 14,64 | 14,74 | 14,74 | 19.897 |
05 mar 2024 | 14,90 | 14,80 | 14,30 | 14,58 | 14,58 | 37.574 |
04 mar 2024 | 15,58 | 16,14 | 14,83 | 15,00 | 15,00 | 47.563 |
01 mar 2024 | 15,70 | 15,70 | 15,40 | 15,57 | 15,57 | 22.594 |
29 feb 2024 | 15,38 | 15,79 | 15,46 | 15,71 | 15,71 | 24.400 |
28 feb 2024 | 15,46 | 15,56 | 15,31 | 15,49 | 15,49 | 11.642 |
27 feb 2024 | 15,24 | 15,66 | 15,39 | 15,52 | 15,52 | 24.294 |
26 feb 2024 | 15,12 | 15,45 | 15,13 | 15,35 | 15,35 | 51.959 |
23 feb 2024 | 15,21 | 15,28 | 14,95 | 15,18 | 15,18 | 16.216 |
22 feb 2024 | 14,86 | 15,27 | 14,92 | 15,24 | 15,24 | 76.923 |
21 feb 2024 | 14,65 | 14,86 | 14,57 | 14,82 | 14,82 | 50.757 |
20 feb 2024 | 14,55 | 14,94 | 14,50 | 14,63 | 14,63 | 60.548 |
19 feb 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
16 feb 2024 | 14,89 | 14,90 | 14,53 | 14,79 | 14,79 | 30.067 |
15 feb 2024 | 14,95 | 15,14 | 14,87 | 14,92 | 14,92 | 45.121 |
14 feb 2024 | 14,67 | 14,87 | 14,69 | 14,86 | 14,86 | 16.201 |
13 feb 2024 | 14,94 | 14,81 | 14,41 | 14,58 | 14,58 | 40.690 |
12 feb 2024 | 14,86 | 15,10 | 14,77 | 15,00 | 15,00 | 35.358 |
09 feb 2024 | 14,87 | 15,17 | 14,73 | 14,84 | 14,84 | 38.510 |
08 feb 2024 | 14,86 | 14,94 | 14,61 | 14,91 | 14,91 | 26.426 |
07 feb 2024 | 14,95 | 15,02 | 14,72 | 14,84 | 14,84 | 24.486 |
06 feb 2024 | 14,31 | 14,95 | 14,24 | 14,88 | 14,88 | 33.828 |
05 feb 2024 | 14,49 | 14,37 | 14,14 | 14,28 | 14,28 | 8.919 |
02 feb 2024 | 14,22 | 14,64 | 14,15 | 14,64 | 14,64 | 16.404 |
01 feb 2024 | 14,40 | 14,38 | 13,89 | 13,98 | 13,98 | 46.367 |
31 gen 2024 | 14,60 | 14,75 | 14,31 | 14,38 | 14,38 | 40.917 |
30 gen 2024 | 14,94 | 14,84 | 14,57 | 14,64 | 14,64 | 23.673 |
29 gen 2024 | 15,04 | 15,36 | 14,88 | 14,93 | 14,93 | 47.107 |
26 gen 2024 | 15,33 | 15,83 | 14,58 | 15,18 | 15,18 | 237.776 |
25 gen 2024 | 14,05 | 15,45 | 14,55 | 15,39 | 15,39 | 404.069 |
24 gen 2024 | 14,03 | 14,16 | 13,92 | 13,94 | 13,94 | 58.326 |
23 gen 2024 | 13,98 | 14,47 | 14,01 | 14,05 | 14,05 | 112.466 |
22 gen 2024 | 13,64 | 14,07 | 13,56 | 13,56 | 13,56 | 211.615 |
19 gen 2024 | 13,78 | 13,93 | 13,42 | 13,65 | 13,65 | 102.861 |
18 gen 2024 | 13,02 | 13,62 | 13,03 | 13,62 | 13,62 | 125.742 |
17 gen 2024 | 12,96 | 13,19 | 12,91 | 12,91 | 12,91 | 36.269 |
16 gen 2024 | 13,13 | 13,13 | 12,80 | 13,03 | 13,03 | 73.521 |
15 gen 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
12 gen 2024 | 14,48 | 13,98 | 13,29 | 13,33 | 13,33 | 173.900 |
11 gen 2024 | 14,36 | 14,62 | 14,25 | 14,59 | 14,59 | 89.790 |
10 gen 2024 | 14,35 | 14,40 | 14,20 | 14,27 | 14,27 | 15.245 |
09 gen 2024 | 14,42 | 14,60 | 14,41 | 14,48 | 14,48 | 65.651 |
*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...