Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 12,70 | 12,71 | 12,48 | 12,51 | 12,51 | 453.783 |
02 mag 2024 | 12,78 | 12,80 | 12,51 | 12,56 | 12,56 | 816.200 |
01 mag 2024 | 12,70 | 12,97 | 12,51 | 12,68 | 12,68 | 604.300 |
30 apr 2024 | 12,38 | 12,81 | 12,31 | 12,70 | 12,70 | 716.400 |
29 apr 2024 | 12,33 | 12,45 | 12,17 | 12,41 | 12,41 | 817.300 |
26 apr 2024 | 12,14 | 12,30 | 12,01 | 12,27 | 12,27 | 768.400 |
25 apr 2024 | 12,22 | 12,45 | 12,09 | 12,12 | 12,12 | 1.106.400 |
24 apr 2024 | 12,48 | 12,64 | 12,01 | 12,42 | 12,42 | 1.469.600 |
23 apr 2024 | 12,90 | 13,03 | 12,87 | 12,90 | 12,90 | 496.800 |
22 apr 2024 | 12,99 | 13,06 | 12,82 | 12,97 | 12,97 | 400.400 |
19 apr 2024 | 12,87 | 13,08 | 12,87 | 12,95 | 12,95 | 359.400 |
18 apr 2024 | 13,33 | 13,45 | 12,51 | 12,99 | 12,99 | 2.280.600 |
17 apr 2024 | 13,32 | 13,49 | 13,25 | 13,25 | 13,25 | 516.900 |
16 apr 2024 | 13,10 | 13,35 | 13,10 | 13,25 | 13,25 | 247.400 |
15 apr 2024 | 13,07 | 13,29 | 13,07 | 13,27 | 13,27 | 458.600 |
12 apr 2024 | 13,21 | 13,21 | 12,80 | 13,01 | 13,01 | 811.200 |
11 apr 2024 | 13,14 | 13,35 | 13,02 | 13,20 | 13,20 | 712.300 |
10 apr 2024 | 13,13 | 13,32 | 13,05 | 13,07 | 13,07 | 711.300 |
09 apr 2024 | 13,34 | 13,34 | 13,13 | 13,20 | 13,20 | 318.100 |
08 apr 2024 | 13,30 | 13,42 | 13,12 | 13,29 | 13,29 | 435.800 |
05 apr 2024 | 13,13 | 13,22 | 13,05 | 13,14 | 13,14 | 287.000 |
04 apr 2024 | 13,44 | 13,54 | 13,10 | 13,14 | 13,14 | 519.700 |
03 apr 2024 | 13,23 | 13,48 | 13,17 | 13,33 | 13,33 | 514.000 |
02 apr 2024 | 13,24 | 13,35 | 13,10 | 13,31 | 13,31 | 659.300 |
01 apr 2024 | 13,37 | 13,39 | 13,20 | 13,32 | 13,32 | 504.500 |
28 mar 2024 | 13,47 | 13,66 | 13,30 | 13,33 | 13,33 | 611.700 |
27 mar 2024 | 13,29 | 13,51 | 13,20 | 13,32 | 13,32 | 1.005.200 |
26 mar 2024 | 13,54 | 13,60 | 13,23 | 13,30 | 13,30 | 623.900 |
25 mar 2024 | 13,29 | 13,55 | 13,23 | 13,53 | 13,53 | 527.400 |
22 mar 2024 | 13,54 | 13,54 | 13,20 | 13,27 | 13,27 | 620.300 |
21 mar 2024 | 13,87 | 13,87 | 13,49 | 13,54 | 13,54 | 690.200 |
20 mar 2024 | 13,36 | 13,87 | 13,35 | 13,85 | 13,85 | 748.100 |
19 mar 2024 | 13,56 | 13,64 | 13,30 | 13,44 | 13,44 | 1.041.000 |
18 mar 2024 | 13,73 | 13,99 | 13,56 | 13,58 | 13,58 | 605.700 |
15 mar 2024 | 13,67 | 13,83 | 13,58 | 13,73 | 13,73 | 851.100 |
14 mar 2024 | 13,72 | 13,76 | 13,61 | 13,73 | 13,73 | 481.800 |
13 mar 2024 | 13,73 | 13,77 | 13,66 | 13,73 | 13,73 | 788.600 |
12 mar 2024 | 13,81 | 13,86 | 13,72 | 13,77 | 13,77 | 931.600 |
11 mar 2024 | 13,77 | 13,88 | 13,75 | 13,82 | 13,82 | 699.600 |
08 mar 2024 | 13,98 | 13,98 | 13,81 | 13,85 | 13,85 | 607.900 |
07 mar 2024 | 13,98 | 13,99 | 13,90 | 13,90 | 13,90 | 544.200 |
06 mar 2024 | 14,10 | 14,10 | 13,96 | 13,96 | 13,96 | 925.800 |
05 mar 2024 | 14,07 | 14,29 | 13,99 | 14,03 | 14,03 | 658.400 |
04 mar 2024 | 14,02 | 14,16 | 13,98 | 14,07 | 14,07 | 992.900 |
01 mar 2024 | 14,10 | 14,10 | 13,97 | 14,06 | 14,06 | 500.100 |
29 feb 2024 | 14,01 | 14,16 | 13,98 | 14,11 | 14,11 | 867.100 |
28 feb 2024 | 13,94 | 13,97 | 13,93 | 13,95 | 13,95 | 494.800 |
27 feb 2024 | 14,04 | 14,05 | 13,92 | 13,99 | 13,99 | 493.000 |
26 feb 2024 | 13,95 | 14,05 | 13,89 | 13,91 | 13,91 | 501.400 |
23 feb 2024 | 13,96 | 14,10 | 13,91 | 13,98 | 13,98 | 869.000 |
22 feb 2024 | 14,02 | 14,23 | 13,95 | 13,97 | 13,97 | 1.004.200 |
21 feb 2024 | 13,93 | 14,24 | 13,85 | 14,04 | 14,04 | 768.000 |
20 feb 2024 | 13,98 | 14,03 | 13,91 | 13,95 | 13,95 | 681.900 |
16 feb 2024 | 14,05 | 14,07 | 13,98 | 14,00 | 14,00 | 576.600 |
15 feb 2024 | 14,05 | 14,22 | 14,02 | 14,15 | 14,15 | 951.100 |
14 feb 2024 | 14,10 | 14,14 | 13,94 | 14,02 | 14,02 | 542.300 |
13 feb 2024 | 13,82 | 14,19 | 13,81 | 13,91 | 13,91 | 1.004.500 |
12 feb 2024 | 14,00 | 14,25 | 14,00 | 14,05 | 14,05 | 898.000 |
09 feb 2024 | 14,17 | 14,17 | 13,90 | 14,09 | 14,09 | 544.100 |
08 feb 2024 | 14,10 | 14,23 | 13,75 | 14,02 | 14,02 | 846.800 |
07 feb 2024 | 14,05 | 14,15 | 13,93 | 14,00 | 14,00 | 557.300 |
06 feb 2024 | 13,91 | 14,20 | 13,91 | 14,08 | 14,08 | 795.100 |
05 feb 2024 | 14,01 | 14,06 | 13,85 | 13,96 | 13,96 | 617.100 |
02 feb 2024 | 13,99 | 14,16 | 13,94 | 14,01 | 14,01 | 562.200 |
01 feb 2024 | 14,44 | 14,44 | 13,98 | 14,17 | 14,17 | 721.600 |
31 gen 2024 | 14,20 | 14,64 | 14,20 | 14,25 | 14,25 | 880.900 |
30 gen 2024 | 14,57 | 14,73 | 14,41 | 14,52 | 14,52 | 614.800 |
29 gen 2024 | 14,44 | 14,89 | 14,35 | 14,72 | 14,72 | 1.174.400 |
26 gen 2024 | 14,77 | 14,79 | 14,58 | 14,68 | 14,68 | 1.552.600 |
25 gen 2024 | 14,39 | 14,77 | 14,34 | 14,69 | 14,69 | 2.408.200 |
24 gen 2024 | 14,26 | 14,33 | 14,09 | 14,23 | 14,23 | 1.094.500 |
23 gen 2024 | 14,20 | 14,38 | 14,04 | 14,04 | 14,04 | 866.500 |
22 gen 2024 | 13,98 | 14,20 | 13,76 | 14,08 | 14,08 | 1.947.900 |
19 gen 2024 | 13,77 | 14,16 | 13,57 | 13,91 | 13,91 | 2.601.900 |
18 gen 2024 | 13,53 | 13,81 | 13,33 | 13,72 | 13,72 | 1.784.500 |
17 gen 2024 | 13,06 | 13,54 | 13,06 | 13,45 | 13,45 | 3.214.600 |
16 gen 2024 | 13,67 | 13,85 | 11,56 | 13,47 | 13,47 | 9.953.200 |
12 gen 2024 | 13,67 | 13,87 | 13,65 | 13,74 | 13,74 | 725.900 |
11 gen 2024 | 13,76 | 13,83 | 13,68 | 13,80 | 13,80 | 734.400 |
10 gen 2024 | 13,82 | 13,86 | 13,68 | 13,76 | 13,76 | 1.141.200 |
09 gen 2024 | 13,80 | 14,07 | 13,80 | 13,80 | 13,80 | 1.006.500 |
08 gen 2024 | 13,80 | 14,12 | 13,74 | 13,91 | 13,91 | 1.015.900 |
05 gen 2024 | 13,79 | 14,13 | 13,79 | 13,85 | 13,85 | 1.052.700 |
04 gen 2024 | 13,92 | 14,14 | 13,84 | 13,85 | 13,85 | 1.654.600 |
03 gen 2024 | 13,86 | 14,08 | 13,75 | 13,85 | 13,85 | 1.905.200 |
02 gen 2024 | 14,07 | 14,28 | 13,94 | 14,03 | 14,03 | 1.092.900 |
29 dic 2023 | 14,61 | 14,66 | 14,20 | 14,20 | 14,20 | 1.089.200 |
28 dic 2023 | 14,55 | 14,71 | 14,46 | 14,69 | 14,69 | 661.400 |
27 dic 2023 | 14,40 | 14,69 | 14,38 | 14,64 | 14,64 | 1.133.100 |
26 dic 2023 | 14,24 | 14,55 | 14,23 | 14,40 | 14,40 | 1.194.500 |
22 dic 2023 | 13,92 | 14,34 | 13,88 | 14,29 | 14,29 | 1.898.900 |
21 dic 2023 | 13,83 | 13,98 | 13,72 | 13,96 | 13,96 | 1.406.100 |
20 dic 2023 | 13,51 | 13,99 | 13,49 | 13,73 | 13,73 | 1.774.500 |
19 dic 2023 | 13,80 | 13,95 | 13,54 | 13,54 | 13,54 | 1.111.400 |
18 dic 2023 | 13,52 | 13,75 | 13,37 | 13,75 | 13,75 | 1.692.300 |
15 dic 2023 | 13,55 | 13,76 | 13,52 | 13,52 | 13,52 | 3.274.500 |
14 dic 2023 | 13,95 | 14,14 | 13,52 | 13,62 | 13,62 | 2.346.700 |
13 dic 2023 | 13,40 | 13,95 | 13,30 | 13,95 | 13,95 | 2.947.300 |
12 dic 2023 | 13,33 | 13,60 | 13,30 | 13,38 | 13,38 | 1.943.900 |
11 dic 2023 | 13,34 | 13,60 | 13,06 | 13,33 | 13,33 | 3.522.200 |
*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...