Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 giu 2024 | 13,06 | 13,61 | 12,81 | 13,61 | 13,61 | 10.967 |
07 giu 2024 | 13,38 | 13,50 | 12,92 | 13,33 | 13,33 | 2.800 |
06 giu 2024 | 12,61 | 13,46 | 12,61 | 13,38 | 13,38 | 12.200 |
05 giu 2024 | 13,25 | 13,25 | 12,56 | 12,60 | 12,60 | 29.400 |
04 giu 2024 | 13,33 | 13,37 | 12,99 | 13,02 | 13,02 | 11.600 |
03 giu 2024 | 13,61 | 13,98 | 13,20 | 13,41 | 13,41 | 14.100 |
31 mag 2024 | 13,94 | 14,00 | 13,54 | 13,73 | 13,73 | 7.400 |
30 mag 2024 | 13,83 | 14,21 | 13,70 | 13,84 | 13,84 | 9.800 |
29 mag 2024 | 13,88 | 13,88 | 13,03 | 13,61 | 13,61 | 44.700 |
28 mag 2024 | 13,50 | 13,67 | 12,51 | 13,48 | 13,48 | 34.600 |
24 mag 2024 | 13,61 | 13,91 | 13,48 | 13,48 | 13,48 | 7.500 |
23 mag 2024 | 13,67 | 14,07 | 13,64 | 13,64 | 13,64 | 4.300 |
22 mag 2024 | 13,80 | 14,18 | 13,80 | 13,97 | 13,97 | 12.600 |
21 mag 2024 | 13,83 | 14,13 | 13,67 | 14,04 | 14,04 | 5.900 |
20 mag 2024 | 13,85 | 14,32 | 13,50 | 13,99 | 13,99 | 33.400 |
17 mag 2024 | 13,67 | 14,00 | 13,67 | 13,78 | 13,78 | 12.000 |
16 mag 2024 | 14,05 | 14,51 | 13,53 | 14,00 | 14,00 | 33.300 |
15 mag 2024 | 14,21 | 14,46 | 13,41 | 13,41 | 13,41 | 21.200 |
14 mag 2024 | 13,58 | 15,15 | 13,20 | 14,40 | 14,40 | 38.300 |
13 mag 2024 | 14,00 | 14,70 | 13,58 | 13,58 | 13,58 | 14.500 |
10 mag 2024 | 13,71 | 14,40 | 13,57 | 14,00 | 14,00 | 28.700 |
09 mag 2024 | 15,00 | 15,07 | 13,66 | 13,71 | 13,71 | 39.100 |
08 mag 2024 | 14,48 | 15,00 | 13,60 | 14,30 | 14,30 | 37.500 |
07 mag 2024 | 14,14 | 15,29 | 14,14 | 14,47 | 14,47 | 34.400 |
06 mag 2024 | 14,85 | 14,93 | 14,07 | 14,07 | 14,07 | 5.200 |
03 mag 2024 | 14,31 | 14,70 | 14,08 | 14,40 | 14,40 | 5.800 |
02 mag 2024 | 14,01 | 14,16 | 13,69 | 13,69 | 13,69 | 8.900 |
01 mag 2024 | 13,91 | 14,15 | 13,77 | 13,95 | 13,95 | 3.100 |
30 apr 2024 | 14,13 | 14,13 | 13,61 | 13,82 | 13,82 | 8.700 |
29 apr 2024 | 13,95 | 14,10 | 13,40 | 13,85 | 13,85 | 13.400 |
26 apr 2024 | 13,76 | 14,37 | 13,76 | 13,95 | 13,95 | 9.000 |
25 apr 2024 | 14,70 | 14,70 | 13,82 | 13,92 | 13,92 | 7.100 |
24 apr 2024 | 14,59 | 14,70 | 14,13 | 14,48 | 14,48 | 13.600 |
23 apr 2024 | 14,63 | 15,12 | 14,32 | 14,76 | 14,76 | 24.900 |
22 apr 2024 | 14,36 | 14,78 | 13,77 | 14,72 | 14,72 | 34.700 |
19 apr 2024 | 14,80 | 14,94 | 14,22 | 14,45 | 14,45 | 12.700 |
18 apr 2024 | 15,26 | 15,27 | 14,76 | 15,27 | 15,27 | 14.500 |
17 apr 2024 | 15,26 | 15,40 | 14,58 | 14,74 | 14,74 | 9.800 |
16 apr 2024 | 15,05 | 15,38 | 14,80 | 15,03 | 15,03 | 8.300 |
15 apr 2024 | 15,70 | 15,89 | 15,07 | 15,14 | 15,14 | 8.600 |
12 apr 2024 | 15,71 | 16,11 | 14,71 | 15,95 | 15,95 | 22.400 |
11 apr 2024 | 15,95 | 16,09 | 15,57 | 15,99 | 15,99 | 7.800 |
10 apr 2024 | 15,81 | 15,97 | 15,22 | 15,97 | 15,97 | 12.900 |
09 apr 2024 | 15,85 | 16,27 | 15,68 | 15,95 | 15,95 | 14.800 |
08 apr 2024 | 15,80 | 16,41 | 15,65 | 16,09 | 16,09 | 19.900 |
05 apr 2024 | 14,82 | 15,84 | 14,27 | 15,84 | 15,84 | 37.600 |
04 apr 2024 | 15,45 | 15,45 | 14,90 | 15,10 | 15,10 | 10.200 |
03 apr 2024 | 15,12 | 15,47 | 14,82 | 15,47 | 15,47 | 25.400 |
02 apr 2024 | 15,40 | 15,51 | 15,02 | 15,39 | 15,39 | 10.900 |
01 apr 2024 | 15,40 | 15,71 | 15,40 | 15,40 | 15,40 | 3.000 |
28 mar 2024 | 15,89 | 15,99 | 15,31 | 15,40 | 15,40 | 7.000 |
27 mar 2024 | 15,54 | 15,73 | 15,09 | 15,35 | 15,35 | 11.600 |
26 mar 2024 | 15,27 | 15,61 | 15,25 | 15,38 | 15,38 | 59.600 |
25 mar 2024 | 15,43 | 15,60 | 14,77 | 15,25 | 15,25 | 44.300 |
22 mar 2024 | 16,03 | 16,03 | 14,57 | 15,21 | 15,21 | 65.200 |
21 mar 2024 | 15,57 | 15,75 | 14,75 | 15,21 | 15,21 | 49.000 |
20 mar 2024 | 15,66 | 15,95 | 15,65 | 15,79 | 15,79 | 18.100 |
19 mar 2024 | 15,98 | 16,00 | 15,55 | 15,66 | 15,66 | 18.500 |
18 mar 2024 | 15,99 | 16,53 | 15,94 | 15,99 | 15,99 | 81.700 |
15 mar 2024 | 15,97 | 16,53 | 15,60 | 15,83 | 15,83 | 104.000 |
14 mar 2024 | 15,67 | 16,04 | 15,50 | 15,97 | 15,97 | 26.500 |
13 mar 2024 | 15,36 | 16,60 | 15,36 | 16,00 | 16,00 | 37.700 |
12 mar 2024 | 16,25 | 16,64 | 15,88 | 15,88 | 15,88 | 27.300 |
11 mar 2024 | 17,10 | 17,10 | 16,20 | 16,26 | 16,26 | 88.900 |
08 mar 2024 | 17,78 | 17,78 | 17,11 | 17,11 | 17,11 | 20.600 |
07 mar 2024 | 18,35 | 18,35 | 16,44 | 17,78 | 17,78 | 98.500 |
06 mar 2024 | 18,68 | 20,18 | 18,68 | 18,89 | 18,89 | 17.300 |
05 mar 2024 | 19,42 | 19,42 | 18,40 | 18,44 | 18,44 | 4.200 |
04 mar 2024 | 20,00 | 20,18 | 19,30 | 19,30 | 19,30 | 10.500 |
01 mar 2024 | 19,67 | 20,00 | 19,21 | 20,00 | 20,00 | 4.600 |
29 feb 2024 | 19,31 | 20,17 | 19,31 | 19,73 | 19,73 | 19.600 |
28 feb 2024 | 19,50 | 20,42 | 19,36 | 20,17 | 20,17 | 20.600 |
27 feb 2024 | 19,30 | 19,77 | 19,12 | 19,45 | 19,45 | 5.600 |
26 feb 2024 | 18,50 | 19,92 | 18,49 | 19,02 | 19,02 | 16.000 |
23 feb 2024 | 18,02 | 18,50 | 17,67 | 18,50 | 18,50 | 9.800 |
22 feb 2024 | 17,15 | 17,75 | 16,65 | 17,75 | 17,75 | 9.300 |
21 feb 2024 | 17,08 | 17,25 | 16,71 | 16,71 | 16,71 | 7.800 |
20 feb 2024 | 17,15 | 17,16 | 16,00 | 16,99 | 16,99 | 17.400 |
16 feb 2024 | 17,50 | 17,55 | 17,21 | 17,21 | 17,21 | 7.500 |
15 feb 2024 | 17,55 | 18,04 | 17,50 | 17,50 | 17,50 | 10.000 |
14 feb 2024 | 17,83 | 18,19 | 17,76 | 17,80 | 17,80 | 9.000 |
13 feb 2024 | 18,31 | 18,31 | 17,15 | 17,60 | 17,60 | 11.000 |
12 feb 2024 | 18,58 | 18,86 | 18,58 | 18,58 | 18,58 | 3.500 |
09 feb 2024 | 18,57 | 18,93 | 18,34 | 18,86 | 18,86 | 11.600 |
08 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | 1.000 |
07 feb 2024 | 18,99 | 18,99 | 18,54 | 18,76 | 18,76 | 3.400 |
06 feb 2024 | 18,60 | 19,20 | 18,24 | 18,52 | 18,52 | 9.400 |
05 feb 2024 | 19,34 | 19,45 | 18,71 | 18,71 | 18,71 | 4.000 |
02 feb 2024 | 19,43 | 19,47 | 18,74 | 19,47 | 19,47 | 12.400 |
01 feb 2024 | 20,07 | 20,55 | 19,52 | 19,52 | 19,52 | 14.600 |
31 gen 2024 | 20,50 | 20,55 | 20,05 | 20,18 | 20,18 | 4.900 |
30 gen 2024 | 19,59 | 20,21 | 19,48 | 20,14 | 20,14 | 16.800 |
29 gen 2024 | 18,63 | 19,98 | 18,03 | 19,70 | 19,70 | 17.300 |
26 gen 2024 | 18,85 | 19,50 | 18,36 | 18,55 | 18,55 | 6.100 |
25 gen 2024 | 18,84 | 19,47 | 18,43 | 18,88 | 18,88 | 11.000 |
24 gen 2024 | 19,27 | 19,78 | 18,57 | 18,67 | 18,67 | 10.600 |
23 gen 2024 | 18,20 | 18,90 | 18,20 | 18,71 | 18,71 | 20.900 |
22 gen 2024 | 19,11 | 19,19 | 17,81 | 17,99 | 17,99 | 44.400 |
19 gen 2024 | 19,06 | 19,93 | 18,13 | 18,96 | 18,96 | 18.700 |
18 gen 2024 | 20,22 | 20,25 | 18,52 | 19,10 | 19,10 | 32.600 |
*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...