Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 14,85 | 14,97 | 14,85 | 14,96 | 14,96 | 448.083 |
03 mag 2024 | 14,83 | 14,85 | 14,66 | 14,68 | 14,68 | 821.632 |
02 mag 2024 | 14,98 | 15,02 | 14,75 | 14,82 | 14,82 | 926.773 |
01 mag 2024 | 15,16 | 15,14 | 15,14 | 15,14 | 15,14 | 132.916 |
30 apr 2024 | 15,34 | 15,43 | 15,12 | 15,14 | 15,14 | 1.063.589 |
29 apr 2024 | 15,29 | 15,37 | 15,25 | 15,26 | 15,26 | 560.371 |
26 apr 2024 | 15,23 | 15,40 | 15,20 | 15,26 | 15,26 | 719.633 |
25 apr 2024 | 15,27 | 15,43 | 15,17 | 15,35 | 15,35 | 732.649 |
24 apr 2024 | 15,45 | 15,76 | 15,18 | 15,23 | 15,23 | 1.573.795 |
23 apr 2024 | 15,35 | 15,51 | 15,29 | 15,48 | 15,48 | 510.920 |
22 apr 2024 | 15,21 | 15,41 | 15,20 | 15,35 | 15,35 | 827.325 |
19 apr 2024 | 14,95 | 15,26 | 14,92 | 15,25 | 15,25 | 763.360 |
18 apr 2024 | 15,30 | 15,31 | 15,09 | 15,23 | 15,23 | 1.417.110 |
17 apr 2024 | 15,19 | 15,36 | 15,17 | 15,34 | 15,34 | 1.907.592 |
16 apr 2024 | 15,54 | 15,53 | 15,16 | 15,20 | 15,20 | 1.070.649 |
15 apr 2024 | 15,64 | 15,69 | 15,50 | 15,56 | 15,56 | 694.266 |
12 apr 2024 | 15,35 | 15,81 | 15,32 | 15,65 | 15,65 | 1.163.067 |
11 apr 2024 | 15,49 | 15,69 | 15,29 | 15,54 | 15,54 | 1.487.513 |
10 apr 2024 | 15,43 | 15,60 | 15,30 | 15,47 | 15,47 | 986.190 |
09 apr 2024 | 15,51 | 15,64 | 15,40 | 15,50 | 15,50 | 879.376 |
08 apr 2024 | 15,49 | 15,56 | 15,36 | 15,49 | 15,49 | 1.004.212 |
05 apr 2024 | 15,49 | 15,67 | 15,48 | 15,50 | 15,50 | 1.278.004 |
04 apr 2024 | 15,14 | 15,40 | 15,16 | 15,33 | 15,33 | 1.270.616 |
03 apr 2024 | 15,11 | 15,18 | 14,97 | 15,14 | 15,14 | 795.854 |
02 apr 2024 | 14,65 | 15,16 | 14,79 | 15,05 | 15,05 | 1.391.846 |
28 mar 2024 | 14,56 | 14,73 | 14,57 | 14,65 | 14,65 | 1.389.648 |
27 mar 2024 | 14,50 | 14,63 | 14,47 | 14,57 | 14,57 | 477.825 |
26 mar 2024 | 14,55 | 14,58 | 14,46 | 14,54 | 14,54 | 692.010 |
25 mar 2024 | 14,38 | 14,57 | 14,35 | 14,55 | 14,55 | 799.135 |
22 mar 2024 | 14,29 | 14,40 | 14,22 | 14,32 | 14,32 | 769.832 |
21 mar 2024 | 14,31 | 14,47 | 14,32 | 14,41 | 14,41 | 1.100.056 |
20 mar 2024 | 14,56 | 14,45 | 14,25 | 14,31 | 14,31 | 1.077.359 |
19 mar 2024 | 14,26 | 14,62 | 14,20 | 14,60 | 14,60 | 1.645.080 |
18 mar 2024 | 14,36 | 14,51 | 14,14 | 14,24 | 14,24 | 2.416.769 |
15 mar 2024 | 14,57 | 14,73 | 14,49 | 14,51 | 14,51 | 4.735.791 |
14 mar 2024 | 14,97 | 15,21 | 14,47 | 15,11 | 15,11 | 4.146.018 |
13 mar 2024 | 14,71 | 15,00 | 14,67 | 14,97 | 14,97 | 2.313.591 |
12 mar 2024 | 14,62 | 14,90 | 14,47 | 14,63 | 14,63 | 873.948 |
11 mar 2024 | 14,69 | 14,72 | 14,52 | 14,61 | 14,61 | 21.159.330 |
08 mar 2024 | 14,70 | 14,80 | 14,69 | 14,72 | 14,72 | 747.370 |
07 mar 2024 | 14,63 | 14,67 | 14,56 | 14,62 | 14,62 | 460.530 |
06 mar 2024 | 14,52 | 14,71 | 14,51 | 14,60 | 14,60 | 656.246 |
05 mar 2024 | 14,31 | 14,51 | 14,27 | 14,40 | 14,40 | 555.932 |
04 mar 2024 | 14,35 | 14,45 | 14,30 | 14,37 | 14,37 | 485.273 |
01 mar 2024 | 14,25 | 14,36 | 14,23 | 14,32 | 14,32 | 1.211.112 |
29 feb 2024 | 14,31 | 14,35 | 14,21 | 14,25 | 14,25 | 5.048.873 |
28 feb 2024 | 14,40 | 14,48 | 14,33 | 14,39 | 14,39 | 713.091 |
27 feb 2024 | 14,26 | 14,39 | 14,24 | 14,32 | 14,32 | 1.382.589 |
26 feb 2024 | 14,24 | 14,27 | 14,13 | 14,20 | 14,20 | 389.946 |
23 feb 2024 | 14,22 | 14,28 | 14,18 | 14,25 | 14,25 | 286.450 |
22 feb 2024 | 14,31 | 14,40 | 14,22 | 14,30 | 14,30 | 504.552 |
21 feb 2024 | 14,14 | 14,32 | 14,05 | 14,22 | 14,22 | 15.355.790 |
20 feb 2024 | 14,19 | 14,30 | 14,11 | 14,20 | 14,20 | 4.933.293 |
19 feb 2024 | 14,21 | 14,20 | 14,00 | 14,14 | 14,14 | 412.032 |
16 feb 2024 | 14,57 | 14,56 | 14,14 | 14,27 | 14,27 | 1.262.473 |
15 feb 2024 | 14,53 | 14,60 | 14,41 | 14,50 | 14,50 | 743.440 |
14 feb 2024 | 14,46 | 14,59 | 14,45 | 14,48 | 14,48 | 449.082 |
13 feb 2024 | 14,47 | 14,63 | 14,43 | 14,47 | 14,47 | 290.071 |
12 feb 2024 | 14,28 | 14,48 | 14,21 | 14,44 | 14,44 | 1.068.125 |
09 feb 2024 | 14,39 | 14,41 | 14,28 | 14,29 | 14,29 | 533.706 |
08 feb 2024 | 14,40 | 14,47 | 14,25 | 14,36 | 14,36 | 1.037.500 |
07 feb 2024 | 14,61 | 14,58 | 14,37 | 14,38 | 14,38 | 351.999 |
06 feb 2024 | 14,44 | 14,63 | 14,43 | 14,62 | 14,62 | 1.764.142 |
05 feb 2024 | 14,66 | 14,59 | 14,32 | 14,37 | 14,37 | 544.052 |
02 feb 2024 | 14,83 | 14,80 | 14,58 | 14,58 | 14,58 | 560.000 |
01 feb 2024 | 14,88 | 14,97 | 14,76 | 14,84 | 14,84 | 1.257.436 |
31 gen 2024 | 14,96 | 15,04 | 14,81 | 14,89 | 14,89 | 994.399 |
30 gen 2024 | 14,92 | 14,94 | 14,76 | 14,86 | 14,86 | 974.978 |
29 gen 2024 | 14,77 | 15,04 | 14,87 | 14,92 | 14,92 | 588.890 |
26 gen 2024 | 14,70 | 14,77 | 14,57 | 14,76 | 14,76 | 353.119 |
25 gen 2024 | 14,50 | 14,66 | 14,49 | 14,58 | 14,58 | 577.360 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 14,49 | 14,48 | 14,23 | 14,34 | 14,34 | 803.448 |
19 gen 2024 | 14,62 | 14,72 | 14,44 | 14,52 | 14,52 | 820.658 |
18 gen 2024 | 14,66 | 14,78 | 14,46 | 14,61 | 14,61 | 1.690.484 |
17 gen 2024 | 14,94 | 14,85 | 14,57 | 14,65 | 14,65 | 1.164.333 |
16 gen 2024 | 14,93 | 15,10 | 14,88 | 14,95 | 14,95 | 762.048 |
15 gen 2024 | 15,04 | 15,15 | 14,97 | 14,99 | 14,99 | 686.054 |
12 gen 2024 | 14,95 | 15,13 | 14,81 | 15,05 | 15,05 | 837.927 |
11 gen 2024 | 14,94 | 15,00 | 14,81 | 14,81 | 14,81 | 1.056.240 |
10 gen 2024 | 14,94 | 15,04 | 14,86 | 14,88 | 14,88 | 677.987 |
09 gen 2024 | 15,08 | 15,17 | 14,94 | 14,95 | 14,95 | 447.876 |
08 gen 2024 | 15,48 | 15,41 | 15,07 | 15,08 | 15,08 | 753.945 |
05 gen 2024 | 15,52 | 15,54 | 15,41 | 15,51 | 15,51 | 411.483 |
04 gen 2024 | 15,46 | 15,64 | 15,44 | 15,59 | 15,59 | 668.381 |
03 gen 2024 | 15,53 | 15,62 | 15,33 | 15,56 | 15,56 | 916.675 |
02 gen 2024 | 15,32 | 15,66 | 15,45 | 15,55 | 15,55 | 677.251 |
29 dic 2023 | 15,36 | 15,60 | 15,26 | 15,31 | 15,31 | 262.345 |
28 dic 2023 | 15,39 | 15,48 | 15,35 | 15,36 | 15,36 | 300.743 |
27 dic 2023 | 15,35 | 15,45 | 15,20 | 15,44 | 15,44 | 331.810 |
22 dic 2023 | 15,23 | 15,50 | 15,11 | 15,25 | 15,25 | 295.444 |
21 dic 2023 | 15,17 | 15,27 | 15,09 | 15,18 | 15,18 | 704.423 |
20 dic 2023 | 15,00 | 15,35 | 14,93 | 15,20 | 15,20 | 1.181.208 |
19 dic 2023 | 14,97 | 15,04 | 14,81 | 14,99 | 14,99 | 1.032.491 |
18 dic 2023 | 14,79 | 15,35 | 14,72 | 15,00 | 15,00 | 2.339.174 |
15 dic 2023 | 14,91 | 15,35 | 14,76 | 14,91 | 14,91 | 916.282 |
14 dic 2023 | 14,80 | 15,35 | 14,66 | 14,81 | 14,81 | 626.403 |
13 dic 2023 | 14,84 | 15,35 | 14,69 | 14,74 | 14,74 | 1.436.009 |
12 dic 2023 | 14,96 | 15,35 | 14,80 | 14,82 | 14,82 | 587.247 |
*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...