Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 10,62 | 10,73 | 10,45 | 10,50 | 10,50 | 31.102 |
30 apr 2024 | 10,75 | 10,96 | 10,62 | 10,62 | 10,62 | 17.800 |
29 apr 2024 | 10,83 | 11,37 | 10,77 | 10,79 | 10,79 | 33.500 |
26 apr 2024 | 10,69 | 11,12 | 10,60 | 10,94 | 10,94 | 43.500 |
25 apr 2024 | 10,80 | 11,19 | 10,41 | 10,67 | 10,67 | 132.700 |
24 apr 2024 | 10,97 | 10,97 | 10,71 | 10,89 | 10,89 | 19.200 |
23 apr 2024 | 11,24 | 11,24 | 10,79 | 10,87 | 10,87 | 19.600 |
22 apr 2024 | 11,24 | 11,47 | 11,05 | 11,10 | 11,10 | 94.400 |
19 apr 2024 | 10,90 | 11,27 | 10,81 | 11,27 | 11,27 | 32.100 |
18 apr 2024 | 11,19 | 11,19 | 10,89 | 11,04 | 11,04 | 36.500 |
17 apr 2024 | 11,49 | 11,49 | 11,11 | 11,12 | 11,12 | 15.900 |
16 apr 2024 | 11,30 | 11,62 | 11,05 | 11,37 | 11,37 | 31.100 |
15 apr 2024 | 11,57 | 11,70 | 11,20 | 11,30 | 11,30 | 42.100 |
12 apr 2024 | 11,96 | 12,01 | 11,52 | 11,63 | 11,63 | 37.800 |
11 apr 2024 | 12,17 | 12,50 | 11,77 | 12,00 | 12,00 | 37.900 |
10 apr 2024 | 12,66 | 12,66 | 12,03 | 12,27 | 12,27 | 14.000 |
09 apr 2024 | 12,66 | 12,83 | 12,51 | 12,78 | 12,78 | 15.400 |
08 apr 2024 | 12,99 | 13,17 | 12,67 | 12,78 | 12,78 | 27.100 |
05 apr 2024 | 13,14 | 13,40 | 13,04 | 13,04 | 13,04 | 19.100 |
04 apr 2024 | 12,89 | 13,28 | 12,65 | 13,23 | 13,23 | 24.900 |
03 apr 2024 | 13,19 | 13,64 | 12,71 | 12,73 | 12,73 | 68.000 |
02 apr 2024 | 13,06 | 13,26 | 12,90 | 13,19 | 13,19 | 24.800 |
01 apr 2024 | 13,19 | 13,19 | 12,88 | 13,12 | 13,12 | 30.500 |
28 mar 2024 | 13,84 | 14,00 | 13,20 | 13,27 | 13,27 | 26.100 |
27 mar 2024 | 14,28 | 14,31 | 13,81 | 13,91 | 13,91 | 31.300 |
26 mar 2024 | 14,13 | 14,44 | 14,13 | 14,37 | 14,37 | 21.700 |
25 mar 2024 | 14,28 | 14,28 | 13,79 | 14,26 | 14,26 | 31.200 |
22 mar 2024 | 14,35 | 14,60 | 14,14 | 14,37 | 14,37 | 15.700 |
21 mar 2024 | 14,32 | 14,39 | 14,13 | 14,37 | 14,37 | 21.700 |
20 mar 2024 | 13,95 | 14,43 | 13,85 | 14,43 | 14,43 | 21.800 |
19 mar 2024 | 13,66 | 14,10 | 13,57 | 13,84 | 13,84 | 39.900 |
18 mar 2024 | 13,84 | 14,23 | 13,75 | 13,77 | 13,77 | 31.200 |
15 mar 2024 | 13,84 | 14,25 | 13,72 | 13,96 | 13,96 | 35.700 |
14 mar 2024 | 13,99 | 14,13 | 13,69 | 13,87 | 13,87 | 42.700 |
13 mar 2024 | 13,82 | 14,20 | 13,82 | 13,97 | 13,97 | 22.600 |
12 mar 2024 | 13,72 | 14,02 | 13,71 | 13,82 | 13,82 | 21.600 |
11 mar 2024 | 13,88 | 14,02 | 13,75 | 13,86 | 13,86 | 46.200 |
08 mar 2024 | 14,90 | 14,96 | 13,82 | 14,03 | 14,03 | 35.700 |
07 mar 2024 | 14,93 | 15,10 | 14,73 | 14,76 | 14,76 | 23.200 |
06 mar 2024 | 14,80 | 15,23 | 14,77 | 14,77 | 14,77 | 33.500 |
05 mar 2024 | 15,58 | 15,99 | 14,78 | 14,78 | 14,78 | 33.300 |
04 mar 2024 | 15,14 | 15,86 | 15,14 | 15,76 | 15,76 | 81.300 |
01 mar 2024 | 15,12 | 15,15 | 14,92 | 15,05 | 15,05 | 49.700 |
29 feb 2024 | 15,21 | 15,45 | 14,94 | 14,94 | 14,94 | 50.300 |
28 feb 2024 | 15,53 | 15,92 | 15,23 | 15,31 | 15,31 | 71.700 |
27 feb 2024 | 16,43 | 16,45 | 15,70 | 15,75 | 15,75 | 46.100 |
26 feb 2024 | 16,04 | 16,67 | 15,70 | 16,21 | 16,21 | 44.600 |
23 feb 2024 | 15,92 | 16,02 | 15,72 | 15,96 | 15,96 | 19.800 |
22 feb 2024 | 16,40 | 16,48 | 15,92 | 15,93 | 15,93 | 22.100 |
21 feb 2024 | 16,08 | 16,34 | 16,08 | 16,27 | 16,27 | 32.400 |
20 feb 2024 | 15,92 | 16,52 | 15,92 | 16,24 | 16,24 | 73.600 |
16 feb 2024 | 15,57 | 15,97 | 15,57 | 15,92 | 15,92 | 53.600 |
15 feb 2024 | 16,38 | 16,43 | 15,76 | 15,80 | 15,80 | 27.200 |
14 feb 2024 | 17,06 | 17,19 | 16,47 | 16,49 | 16,49 | 35.300 |
13 feb 2024 | 17,09 | 17,11 | 16,71 | 16,82 | 16,82 | 61.400 |
12 feb 2024 | 17,58 | 17,58 | 17,10 | 17,11 | 17,11 | 75.800 |
09 feb 2024 | 16,50 | 17,29 | 16,50 | 17,05 | 17,05 | 46.200 |
08 feb 2024 | 16,27 | 16,50 | 16,22 | 16,50 | 16,50 | 38.700 |
07 feb 2024 | 16,86 | 16,90 | 16,20 | 16,31 | 16,31 | 53.700 |
06 feb 2024 | 16,78 | 16,88 | 16,02 | 16,80 | 16,80 | 93.500 |
05 feb 2024 | 16,24 | 16,58 | 16,22 | 16,42 | 16,42 | 110.600 |
02 feb 2024 | 15,79 | 16,06 | 15,55 | 15,97 | 15,97 | 50.000 |
01 feb 2024 | 15,99 | 16,00 | 15,63 | 15,79 | 15,79 | 33.100 |
31 gen 2024 | 15,38 | 15,96 | 15,38 | 15,70 | 15,70 | 14.500 |
30 gen 2024 | 15,93 | 16,07 | 15,89 | 16,02 | 16,02 | 15.800 |
29 gen 2024 | 15,99 | 16,11 | 15,65 | 15,93 | 15,93 | 37.500 |
26 gen 2024 | 15,70 | 16,10 | 15,70 | 15,95 | 15,95 | 31.600 |
25 gen 2024 | 16,00 | 16,00 | 15,54 | 15,83 | 15,83 | 45.500 |
24 gen 2024 | 16,14 | 16,40 | 15,93 | 16,00 | 16,00 | 45.500 |
23 gen 2024 | 16,73 | 16,73 | 14,25 | 16,13 | 16,13 | 65.800 |
22 gen 2024 | 16,11 | 16,61 | 15,96 | 16,53 | 16,53 | 18.500 |
19 gen 2024 | 15,86 | 16,30 | 15,73 | 16,29 | 16,29 | 51.600 |
18 gen 2024 | 15,85 | 16,24 | 15,64 | 16,14 | 16,14 | 29.400 |
17 gen 2024 | 16,74 | 16,74 | 15,71 | 15,89 | 15,89 | 28.200 |
16 gen 2024 | 16,19 | 16,75 | 16,19 | 16,70 | 16,70 | 21.400 |
12 gen 2024 | 15,48 | 16,25 | 15,48 | 16,19 | 16,19 | 34.900 |
11 gen 2024 | 15,49 | 15,81 | 15,40 | 15,73 | 15,73 | 32.300 |
10 gen 2024 | 15,82 | 15,84 | 15,47 | 15,57 | 15,57 | 40.000 |
09 gen 2024 | 15,56 | 15,85 | 15,50 | 15,71 | 15,71 | 45.500 |
08 gen 2024 | 15,87 | 16,05 | 15,68 | 15,71 | 15,71 | 18.200 |
05 gen 2024 | 15,78 | 15,89 | 15,54 | 15,75 | 15,75 | 28.000 |
04 gen 2024 | 15,47 | 15,85 | 15,47 | 15,74 | 15,74 | 43.600 |
03 gen 2024 | 15,69 | 15,88 | 15,50 | 15,62 | 15,62 | 19.500 |
02 gen 2024 | 15,51 | 15,93 | 15,27 | 15,60 | 15,60 | 47.600 |
29 dic 2023 | 15,75 | 16,12 | 15,66 | 15,75 | 15,75 | 32.000 |
28 dic 2023 | 15,97 | 16,33 | 15,54 | 15,54 | 15,54 | 10.900 |
27 dic 2023 | 15,72 | 16,54 | 15,57 | 15,85 | 15,85 | 54.300 |
26 dic 2023 | 14,69 | 17,00 | 14,47 | 15,78 | 15,78 | 59.700 |
22 dic 2023 | 13,70 | 14,47 | 13,70 | 14,47 | 14,47 | 69.600 |
21 dic 2023 | 13,75 | 13,87 | 13,60 | 13,78 | 13,78 | 14.800 |
20 dic 2023 | 13,82 | 13,98 | 13,50 | 13,73 | 13,73 | 37.700 |
19 dic 2023 | 13,57 | 13,98 | 13,55 | 13,98 | 13,98 | 44.400 |
18 dic 2023 | 13,81 | 13,99 | 13,51 | 13,52 | 13,52 | 35.500 |
15 dic 2023 | 13,76 | 14,02 | 13,67 | 14,02 | 14,02 | 23.900 |
14 dic 2023 | 13,80 | 14,06 | 13,27 | 14,01 | 14,01 | 49.700 |
13 dic 2023 | 13,65 | 14,14 | 13,65 | 13,78 | 13,78 | 34.500 |
12 dic 2023 | 14,10 | 14,10 | 13,50 | 13,72 | 13,72 | 30.800 |
11 dic 2023 | 14,16 | 14,19 | 13,00 | 14,09 | 14,09 | 25.400 |
08 dic 2023 | 13,96 | 14,32 | 13,73 | 14,32 | 14,32 | 6.700 |
07 dic 2023 | 14,52 | 14,70 | 13,30 | 14,08 | 14,08 | 15.200 |
*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...