Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,52 | 13,84 | 13,52 | 13,60 | 13,60 | 760.549 |
02 mag 2024 | 13,17 | 13,24 | 12,99 | 13,24 | 13,24 | 217.300 |
01 mag 2024 | 13,02 | 13,44 | 12,99 | 13,03 | 13,03 | 228.200 |
30 apr 2024 | 12,98 | 13,17 | 12,89 | 13,00 | 13,00 | 420.900 |
29 apr 2024 | 12,99 | 13,28 | 12,99 | 13,09 | 13,09 | 244.500 |
26 apr 2024 | 13,12 | 13,29 | 12,94 | 12,99 | 12,99 | 259.000 |
25 apr 2024 | 13,42 | 13,49 | 12,97 | 13,10 | 13,10 | 660.000 |
24 apr 2024 | 13,13 | 13,84 | 13,13 | 13,56 | 13,56 | 288.000 |
23 apr 2024 | 13,06 | 13,49 | 13,06 | 13,22 | 13,22 | 219.200 |
22 apr 2024 | 13,05 | 13,32 | 12,82 | 13,08 | 13,08 | 275.500 |
19 apr 2024 | 12,97 | 13,25 | 12,97 | 13,10 | 13,10 | 285.100 |
18 apr 2024 | 13,10 | 13,32 | 12,97 | 13,02 | 13,02 | 383.700 |
17 apr 2024 | 13,38 | 13,38 | 12,87 | 13,00 | 13,00 | 439.600 |
16 apr 2024 | 13,05 | 13,31 | 12,95 | 13,18 | 13,18 | 312.700 |
15 apr 2024 | 13,29 | 13,33 | 12,98 | 13,09 | 13,09 | 293.300 |
12 apr 2024 | 13,76 | 13,80 | 13,24 | 13,32 | 13,32 | 309.400 |
11 apr 2024 | 13,88 | 14,13 | 13,60 | 13,95 | 13,95 | 147.600 |
10 apr 2024 | 14,06 | 14,18 | 13,56 | 13,65 | 13,65 | 225.400 |
09 apr 2024 | 14,33 | 14,67 | 14,16 | 14,64 | 14,64 | 227.700 |
08 apr 2024 | 14,31 | 14,35 | 14,16 | 14,26 | 14,26 | 137.500 |
05 apr 2024 | 14,09 | 14,32 | 13,99 | 14,23 | 14,23 | 193.400 |
04 apr 2024 | 14,02 | 14,37 | 13,87 | 14,19 | 14,19 | 203.400 |
03 apr 2024 | 13,46 | 13,99 | 13,46 | 13,86 | 13,86 | 170.900 |
02 apr 2024 | 13,76 | 13,76 | 13,46 | 13,50 | 13,50 | 310.100 |
01 apr 2024 | 14,60 | 14,60 | 13,80 | 14,06 | 14,06 | 396.500 |
28 mar 2024 | 14,15 | 14,76 | 14,15 | 14,52 | 14,52 | 248.100 |
27 mar 2024 | 13,73 | 14,29 | 13,73 | 14,29 | 14,29 | 211.400 |
26 mar 2024 | 13,70 | 13,74 | 13,48 | 13,62 | 13,62 | 199.500 |
25 mar 2024 | 13,72 | 13,81 | 13,45 | 13,56 | 13,56 | 167.400 |
22 mar 2024 | 14,18 | 14,18 | 13,38 | 13,43 | 13,43 | 465.800 |
21 mar 2024 | 14,20 | 14,29 | 14,04 | 14,06 | 14,06 | 257.100 |
20 mar 2024 | 13,78 | 14,20 | 13,72 | 14,06 | 14,06 | 222.500 |
19 mar 2024 | 13,44 | 13,90 | 13,14 | 13,88 | 13,88 | 286.900 |
18 mar 2024 | 13,80 | 13,89 | 13,31 | 13,31 | 13,31 | 328.500 |
15 mar 2024 | 13,67 | 13,80 | 13,05 | 13,74 | 13,74 | 951.000 |
14 mar 2024 | 14,35 | 14,35 | 13,71 | 13,82 | 13,82 | 365.800 |
13 mar 2024 | 13,94 | 14,42 | 13,94 | 14,29 | 14,29 | 292.100 |
12 mar 2024 | 14,26 | 14,26 | 13,85 | 14,05 | 14,05 | 387.200 |
11 mar 2024 | 14,00 | 14,36 | 13,96 | 14,30 | 14,30 | 359.000 |
08 mar 2024 | 14,51 | 14,55 | 13,87 | 14,00 | 14,00 | 363.000 |
07 mar 2024 | 14,24 | 14,56 | 13,97 | 14,34 | 14,34 | 481.800 |
06 mar 2024 | 13,00 | 14,42 | 13,00 | 14,13 | 14,13 | 709.300 |
05 mar 2024 | 12,99 | 13,13 | 12,75 | 13,00 | 13,00 | 529.600 |
04 mar 2024 | 12,93 | 13,33 | 12,82 | 13,07 | 13,07 | 466.500 |
01 mar 2024 | 13,11 | 13,11 | 12,82 | 13,00 | 13,00 | 354.500 |
29 feb 2024 | 13,24 | 13,24 | 12,77 | 13,06 | 13,06 | 437.700 |
28 feb 2024 | 13,51 | 13,51 | 13,06 | 13,10 | 13,10 | 359.100 |
27 feb 2024 | 13,54 | 13,75 | 13,42 | 13,67 | 13,67 | 332.300 |
26 feb 2024 | 13,56 | 13,79 | 13,35 | 13,46 | 13,46 | 462.700 |
23 feb 2024 | 13,54 | 13,69 | 13,17 | 13,65 | 13,65 | 419.700 |
22 feb 2024 | 13,61 | 13,78 | 13,31 | 13,43 | 13,43 | 212.800 |
21 feb 2024 | 13,64 | 13,67 | 13,38 | 13,62 | 13,62 | 423.300 |
20 feb 2024 | 13,67 | 13,84 | 13,63 | 13,76 | 13,76 | 359.900 |
16 feb 2024 | 14,07 | 14,16 | 13,78 | 13,79 | 13,79 | 447.800 |
15 feb 2024 | 14,08 | 14,25 | 13,97 | 14,23 | 14,23 | 399.200 |
14 feb 2024 | 13,98 | 14,05 | 13,64 | 14,00 | 14,00 | 323.400 |
13 feb 2024 | 14,11 | 14,15 | 13,36 | 13,53 | 13,53 | 627.400 |
12 feb 2024 | 14,34 | 14,62 | 14,34 | 14,40 | 14,40 | 460.800 |
09 feb 2024 | 14,59 | 14,68 | 14,37 | 14,42 | 14,42 | 236.700 |
08 feb 2024 | 14,28 | 14,56 | 14,28 | 14,55 | 14,55 | 704.500 |
07 feb 2024 | 14,47 | 14,54 | 14,24 | 14,37 | 14,37 | 243.200 |
06 feb 2024 | 13,92 | 14,44 | 13,92 | 14,43 | 14,43 | 257.100 |
05 feb 2024 | 14,03 | 14,09 | 13,77 | 14,01 | 14,01 | 752.200 |
02 feb 2024 | 14,11 | 14,28 | 13,88 | 14,11 | 14,11 | 223.200 |
01 feb 2024 | 13,88 | 14,29 | 13,88 | 14,27 | 14,27 | 255.700 |
31 gen 2024 | 14,21 | 14,47 | 13,87 | 13,89 | 13,89 | 222.900 |
30 gen 2024 | 14,51 | 14,58 | 14,02 | 14,14 | 14,14 | 266.900 |
29 gen 2024 | 14,37 | 14,79 | 14,30 | 14,62 | 14,62 | 654.300 |
26 gen 2024 | 14,55 | 14,78 | 14,36 | 14,44 | 14,44 | 266.000 |
25 gen 2024 | 14,28 | 14,58 | 14,16 | 14,55 | 14,55 | 251.100 |
24 gen 2024 | 14,24 | 14,31 | 13,93 | 14,02 | 14,02 | 364.300 |
23 gen 2024 | 14,48 | 14,54 | 13,85 | 14,00 | 14,00 | 285.700 |
22 gen 2024 | 14,08 | 14,28 | 13,96 | 14,14 | 14,14 | 452.900 |
19 gen 2024 | 13,35 | 13,52 | 13,08 | 13,51 | 13,51 | 243.500 |
18 gen 2024 | 13,32 | 13,38 | 13,19 | 13,25 | 13,25 | 258.300 |
17 gen 2024 | 13,26 | 13,53 | 13,09 | 13,30 | 13,30 | 500.400 |
16 gen 2024 | 13,41 | 13,63 | 13,09 | 13,60 | 13,60 | 735.600 |
12 gen 2024 | 14,24 | 14,32 | 13,59 | 13,65 | 13,65 | 280.300 |
11 gen 2024 | 14,11 | 14,29 | 13,72 | 14,10 | 14,10 | 597.100 |
10 gen 2024 | 14,64 | 14,90 | 14,03 | 14,18 | 14,18 | 1.212.700 |
09 gen 2024 | 14,00 | 14,82 | 13,55 | 14,59 | 14,59 | 973.200 |
08 gen 2024 | 12,61 | 13,59 | 12,61 | 13,29 | 13,29 | 1.147.600 |
05 gen 2024 | 12,92 | 13,17 | 12,38 | 12,67 | 12,67 | 780.900 |
04 gen 2024 | 13,05 | 13,15 | 12,84 | 13,01 | 13,01 | 624.300 |
03 gen 2024 | 12,82 | 13,29 | 12,67 | 12,96 | 12,96 | 857.000 |
02 gen 2024 | 13,39 | 13,57 | 12,96 | 13,13 | 13,13 | 390.200 |
29 dic 2023 | 13,80 | 13,98 | 13,46 | 13,48 | 13,48 | 680.900 |
28 dic 2023 | 13,51 | 14,10 | 13,51 | 13,87 | 13,87 | 1.159.400 |
27 dic 2023 | 13,82 | 14,12 | 13,62 | 13,83 | 13,83 | 1.188.200 |
26 dic 2023 | 14,21 | 14,22 | 13,64 | 13,78 | 13,78 | 1.111.700 |
22 dic 2023 | 13,90 | 14,39 | 13,79 | 14,21 | 14,21 | 991.700 |
21 dic 2023 | 13,64 | 13,99 | 13,59 | 13,89 | 13,89 | 1.025.500 |
20 dic 2023 | 13,43 | 14,06 | 13,05 | 13,40 | 13,40 | 1.534.100 |
19 dic 2023 | 13,09 | 13,48 | 13,09 | 13,40 | 13,40 | 1.271.900 |
18 dic 2023 | 12,33 | 13,25 | 12,05 | 13,06 | 13,06 | 1.371.700 |
15 dic 2023 | 12,51 | 12,56 | 11,86 | 12,12 | 12,12 | 7.319.100 |
14 dic 2023 | 12,30 | 12,80 | 12,08 | 12,37 | 12,37 | 1.231.100 |
13 dic 2023 | 11,62 | 12,06 | 11,17 | 12,04 | 12,04 | 571.900 |
12 dic 2023 | 11,66 | 11,70 | 11,40 | 11,68 | 11,68 | 692.800 |
11 dic 2023 | 11,80 | 12,02 | 11,61 | 11,68 | 11,68 | 963.300 |
*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...