Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 12,13 | 12,24 | 11,92 | 11,95 | 11,95 | 16.517 |
30 apr 2024 | 12,67 | 12,67 | 12,10 | 12,10 | 12,10 | 271.600 |
29 apr 2024 | 12,70 | 12,91 | 12,66 | 12,82 | 12,82 | 198.500 |
26 apr 2024 | 12,86 | 12,95 | 12,62 | 12,64 | 12,64 | 133.500 |
25 apr 2024 | 12,89 | 12,89 | 12,60 | 12,79 | 12,79 | 181.100 |
24 apr 2024 | 12,97 | 13,09 | 12,85 | 13,07 | 13,07 | 213.800 |
23 apr 2024 | 12,75 | 13,15 | 12,75 | 13,02 | 13,02 | 206.200 |
22 apr 2024 | 12,82 | 12,93 | 12,76 | 12,78 | 12,78 | 149.000 |
19 apr 2024 | 12,80 | 13,00 | 12,69 | 12,88 | 12,88 | 154.600 |
18 apr 2024 | 12,99 | 13,13 | 12,81 | 12,83 | 12,83 | 164.200 |
17 apr 2024 | 13,11 | 13,19 | 12,84 | 12,91 | 12,91 | 171.900 |
16 apr 2024 | 13,23 | 13,23 | 12,98 | 13,02 | 13,02 | 188.100 |
15 apr 2024 | 13,68 | 13,87 | 13,38 | 13,46 | 13,46 | 177.100 |
12 apr 2024 | 13,45 | 13,69 | 13,45 | 13,57 | 13,57 | 158.100 |
11 apr 2024 | 13,60 | 13,62 | 13,35 | 13,58 | 13,58 | 141.500 |
10 apr 2024 | 13,26 | 13,71 | 13,06 | 13,55 | 13,55 | 270.800 |
09 apr 2024 | 13,55 | 13,78 | 13,50 | 13,67 | 13,67 | 232.900 |
08 apr 2024 | 13,83 | 13,93 | 13,51 | 13,51 | 13,51 | 156.100 |
05 apr 2024 | 13,64 | 13,92 | 13,64 | 13,78 | 13,78 | 177.100 |
04 apr 2024 | 14,30 | 14,32 | 13,49 | 13,68 | 13,68 | 374.900 |
03 apr 2024 | 13,91 | 14,19 | 13,91 | 14,09 | 14,09 | 191.200 |
02 apr 2024 | 13,74 | 13,96 | 13,71 | 13,91 | 13,91 | 189.500 |
01 apr 2024 | 14,12 | 14,26 | 13,86 | 13,97 | 13,97 | 229.700 |
28 mar 2024 | 13,99 | 14,29 | 13,99 | 14,14 | 14,14 | 211.700 |
27 mar 2024 | 13,92 | 14,04 | 13,78 | 14,02 | 14,02 | 326.800 |
26 mar 2024 | 13,51 | 13,69 | 13,38 | 13,52 | 13,52 | 233.900 |
25 mar 2024 | 13,49 | 13,62 | 13,36 | 13,44 | 13,44 | 157.900 |
22 mar 2024 | 13,53 | 13,61 | 13,34 | 13,50 | 13,50 | 159.500 |
21 mar 2024 | 13,31 | 13,58 | 13,28 | 13,45 | 13,45 | 228.800 |
20 mar 2024 | 13,17 | 13,31 | 13,03 | 13,22 | 13,22 | 166.000 |
19 mar 2024 | 12,86 | 13,25 | 12,66 | 13,23 | 13,23 | 226.800 |
18 mar 2024 | 13,30 | 13,30 | 12,91 | 12,93 | 12,93 | 265.900 |
15 mar 2024 | 12,90 | 13,23 | 12,85 | 13,02 | 13,02 | 398.900 |
14 mar 2024 | 13,41 | 13,48 | 12,88 | 12,96 | 12,96 | 246.900 |
13 mar 2024 | 13,12 | 13,48 | 13,12 | 13,41 | 13,41 | 183.400 |
12 mar 2024 | 13,43 | 13,45 | 13,18 | 13,19 | 13,19 | 261.900 |
11 mar 2024 | 13,38 | 13,53 | 13,38 | 13,44 | 13,44 | 179.300 |
08 mar 2024 | 13,64 | 13,89 | 13,43 | 13,46 | 13,46 | 259.900 |
07 mar 2024 | 13,62 | 13,85 | 13,46 | 13,48 | 13,48 | 185.200 |
06 mar 2024 | 13,41 | 13,65 | 13,31 | 13,44 | 13,44 | 203.900 |
05 mar 2024 | 13,46 | 13,61 | 13,22 | 13,23 | 13,23 | 213.100 |
04 mar 2024 | 13,62 | 13,87 | 13,56 | 13,59 | 13,59 | 239.800 |
01 mar 2024 | 14,05 | 14,05 | 13,56 | 13,56 | 13,56 | 266.900 |
29 feb 2024 | 13,79 | 14,03 | 13,68 | 13,94 | 13,94 | 339.600 |
28 feb 2024 | 13,33 | 13,64 | 13,30 | 13,52 | 13,52 | 364.100 |
27 feb 2024 | 13,44 | 13,50 | 13,28 | 13,43 | 13,43 | 240.800 |
26 feb 2024 | 13,25 | 13,56 | 13,13 | 13,33 | 13,33 | 274.400 |
23 feb 2024 | 13,06 | 13,43 | 12,98 | 13,30 | 13,30 | 325.400 |
22 feb 2024 | 13,71 | 13,80 | 13,08 | 13,11 | 13,11 | 540.300 |
21 feb 2024 | 13,47 | 13,65 | 13,38 | 13,58 | 13,58 | 420.800 |
20 feb 2024 | 13,09 | 13,40 | 12,95 | 13,39 | 13,39 | 596.600 |
16 feb 2024 | 14,52 | 14,52 | 13,19 | 13,23 | 13,23 | 870.900 |
15 feb 2024 | 14,51 | 14,77 | 13,29 | 14,60 | 14,60 | 1.098.000 |
14 feb 2024 | 16,08 | 16,50 | 16,05 | 16,44 | 16,44 | 327.800 |
13 feb 2024 | 16,62 | 16,72 | 15,74 | 15,78 | 15,78 | 379.900 |
12 feb 2024 | 16,96 | 17,65 | 16,96 | 17,44 | 17,44 | 306.400 |
09 feb 2024 | 16,88 | 16,99 | 16,65 | 16,86 | 16,86 | 239.200 |
08 feb 2024 | 16,70 | 17,13 | 16,64 | 17,04 | 17,04 | 188.500 |
07 feb 2024 | 16,82 | 16,92 | 16,46 | 16,70 | 16,70 | 182.800 |
06 feb 2024 | 16,73 | 16,94 | 16,63 | 16,74 | 16,74 | 214.000 |
05 feb 2024 | 16,85 | 17,00 | 16,51 | 16,75 | 16,75 | 363.300 |
02 feb 2024 | 16,41 | 16,75 | 16,26 | 16,58 | 16,58 | 171.800 |
01 feb 2024 | 16,31 | 16,73 | 16,25 | 16,70 | 16,70 | 224.300 |
31 gen 2024 | 16,82 | 16,82 | 16,09 | 16,10 | 16,10 | 201.100 |
30 gen 2024 | 16,48 | 16,82 | 16,47 | 16,82 | 16,82 | 228.900 |
29 gen 2024 | 16,33 | 16,66 | 16,11 | 16,65 | 16,65 | 136.700 |
26 gen 2024 | 16,39 | 16,57 | 16,23 | 16,32 | 16,32 | 185.100 |
25 gen 2024 | 15,90 | 16,42 | 15,90 | 16,26 | 16,26 | 247.000 |
24 gen 2024 | 16,04 | 16,08 | 15,44 | 15,53 | 15,53 | 162.100 |
23 gen 2024 | 16,18 | 16,18 | 15,77 | 15,77 | 15,77 | 201.700 |
22 gen 2024 | 15,83 | 16,25 | 15,83 | 15,93 | 15,93 | 200.600 |
19 gen 2024 | 15,69 | 15,69 | 15,27 | 15,59 | 15,59 | 165.700 |
18 gen 2024 | 15,61 | 15,94 | 15,19 | 15,53 | 15,53 | 167.300 |
17 gen 2024 | 15,24 | 15,49 | 15,19 | 15,47 | 15,47 | 305.600 |
16 gen 2024 | 15,68 | 15,80 | 15,46 | 15,58 | 15,58 | 153.500 |
12 gen 2024 | 16,24 | 16,24 | 15,80 | 15,89 | 15,89 | 185.900 |
11 gen 2024 | 15,78 | 15,94 | 15,47 | 15,94 | 15,94 | 206.500 |
10 gen 2024 | 15,59 | 15,89 | 15,44 | 15,88 | 15,88 | 188.100 |
09 gen 2024 | 15,67 | 15,72 | 15,34 | 15,65 | 15,65 | 171.000 |
08 gen 2024 | 15,70 | 15,93 | 15,55 | 15,93 | 15,93 | 236.800 |
05 gen 2024 | 15,59 | 15,90 | 15,59 | 15,70 | 15,70 | 279.000 |
04 gen 2024 | 15,68 | 15,86 | 15,58 | 15,76 | 15,76 | 201.000 |
03 gen 2024 | 16,03 | 16,09 | 15,63 | 15,68 | 15,68 | 177.300 |
02 gen 2024 | 16,54 | 16,62 | 16,10 | 16,23 | 16,23 | 184.700 |
29 dic 2023 | 17,19 | 17,21 | 16,65 | 16,69 | 16,69 | 169.000 |
28 dic 2023 | 16,97 | 17,13 | 16,93 | 17,11 | 17,11 | 125.000 |
27 dic 2023 | 17,13 | 17,25 | 16,98 | 17,11 | 17,11 | 181.000 |
26 dic 2023 | 16,67 | 17,16 | 16,65 | 17,05 | 17,05 | 180.700 |
22 dic 2023 | 16,57 | 16,80 | 16,49 | 16,62 | 16,62 | 147.100 |
21 dic 2023 | 16,49 | 16,58 | 16,26 | 16,57 | 16,57 | 188.400 |
20 dic 2023 | 16,52 | 16,69 | 16,20 | 16,22 | 16,22 | 225.800 |
19 dic 2023 | 16,08 | 16,66 | 16,08 | 16,64 | 16,64 | 278.600 |
18 dic 2023 | 16,25 | 16,30 | 15,75 | 15,86 | 15,86 | 200.700 |
15 dic 2023 | 16,38 | 16,61 | 16,06 | 16,14 | 16,14 | 490.300 |
14 dic 2023 | 15,84 | 16,49 | 15,84 | 16,29 | 16,29 | 327.200 |
13 dic 2023 | 14,97 | 15,58 | 14,59 | 15,55 | 15,55 | 318.200 |
12 dic 2023 | 14,94 | 15,12 | 14,68 | 14,95 | 14,95 | 385.900 |
11 dic 2023 | 15,43 | 15,48 | 14,91 | 14,95 | 14,95 | 345.200 |
08 dic 2023 | 15,53 | 15,80 | 15,44 | 15,52 | 15,52 | 308.500 |
07 dic 2023 | 15,46 | 15,68 | 15,33 | 15,58 | 15,58 | 423.500 |
*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...