Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 15,65 | 15,70 | 15,11 | 15,26 | 15,26 | - |
30 mag 2024 | 15,87 | 16,01 | 15,63 | 15,74 | 15,74 | - |
29 mag 2024 | 15,94 | 15,99 | 15,79 | 15,83 | 15,83 | - |
28 mag 2024 | 16,36 | 16,37 | 15,84 | 15,92 | 15,92 | - |
24 mag 2024 | 15,71 | 15,76 | 15,24 | 15,26 | 15,26 | - |
23 mag 2024 | 16,31 | 16,36 | 15,87 | 16,03 | 16,03 | - |
22 mag 2024 | 16,36 | 17,30 | 16,04 | 16,45 | 16,45 | - |
21 mag 2024 | 17,27 | 17,33 | 16,65 | 16,76 | 16,76 | - |
20 mag 2024 | 17,70 | 18,07 | 17,47 | 17,58 | 17,58 | - |
17 mag 2024 | 16,69 | 17,48 | 16,54 | 17,40 | 17,40 | - |
16 mag 2024 | 16,49 | 16,52 | 16,23 | 16,26 | 16,26 | - |
15 mag 2024 | 15,95 | 17,00 | 15,89 | 16,99 | 16,99 | - |
14 mag 2024 | 16,75 | 16,89 | 16,56 | 16,61 | 16,61 | - |
13 mag 2024 | 16,79 | 16,83 | 16,39 | 16,52 | 16,52 | - |
10 mag 2024 | 16,74 | 17,22 | 16,15 | 16,20 | 16,20 | - |
09 mag 2024 | 15,52 | 16,36 | 15,47 | 16,27 | 16,27 | - |
08 mag 2024 | 15,44 | 15,54 | 15,19 | 15,29 | 15,29 | - |
07 mag 2024 | 15,97 | 16,04 | 15,64 | 15,75 | 15,75 | - |
06 mag 2024 | 16,35 | 16,51 | 16,07 | 16,23 | 16,23 | - |
03 mag 2024 | 15,66 | 17,29 | 15,50 | 15,83 | 15,83 | - |
02 mag 2024 | 16,10 | 16,27 | 15,99 | 16,05 | 16,05 | - |
01 mag 2024 | 16,81 | 19,67 | 16,22 | 16,25 | 16,25 | - |
30 apr 2024 | 16,71 | 17,26 | 16,46 | 16,54 | 16,54 | - |
29 apr 2024 | 17,14 | 17,21 | 16,74 | 16,92 | 16,92 | - |
26 apr 2024 | 17,34 | 17,41 | 16,65 | 16,92 | 16,92 | - |
25 apr 2024 | 17,52 | 17,97 | 17,25 | 17,32 | 17,32 | - |
24 apr 2024 | 17,54 | 17,96 | 17,40 | 17,45 | 17,45 | - |
23 apr 2024 | 17,69 | 18,86 | 17,50 | 17,73 | 17,73 | - |
22 apr 2024 | 18,02 | 18,05 | 17,71 | 17,76 | 17,76 | - |
19 apr 2024 | 18,58 | 18,92 | 18,49 | 18,51 | 18,51 | - |
18 apr 2024 | 18,75 | 20,21 | 18,44 | 18,65 | 18,65 | - |
17 apr 2024 | 19,46 | 19,81 | 18,79 | 19,01 | 19,01 | - |
16 apr 2024 | 21,11 | 21,26 | 20,43 | 20,56 | 20,56 | - |
15 apr 2024 | 20,01 | 22,83 | 19,35 | 22,25 | 22,25 | - |
12 apr 2024 | 21,75 | 24,19 | 20,07 | 20,21 | 20,21 | - |
11 apr 2024 | 18,31 | 19,01 | 18,00 | 18,97 | 18,97 | - |
10 apr 2024 | 17,95 | 18,80 | 17,47 | 18,67 | 18,67 | - |
09 apr 2024 | 18,08 | 18,71 | 18,08 | 18,30 | 18,30 | - |
08 apr 2024 | - | - | - | - | - | - |
05 apr 2024 | 16,51 | 17,77 | 16,48 | 16,92 | 16,92 | - |
04 apr 2024 | 16,69 | 17,81 | 16,18 | 17,29 | 17,29 | - |
03 apr 2024 | 16,50 | 17,55 | 16,00 | 17,49 | 17,49 | - |
02 apr 2024 | 16,56 | 17,77 | 15,83 | 17,13 | 17,13 | - |
01 apr 2024 | 17,14 | 17,14 | 15,53 | 16,25 | 16,25 | - |
28 mar 2024 | 14,73 | 15,48 | 14,33 | 15,44 | 15,44 | - |
27 mar 2024 | 13,07 | 13,58 | 13,07 | 13,58 | 13,58 | - |
26 mar 2024 | 13,09 | 13,53 | 12,36 | 12,57 | 12,57 | - |
25 mar 2024 | 12,39 | 13,17 | 12,09 | 12,09 | 12,09 | - |
22 mar 2024 | 12,98 | 13,14 | 12,28 | 12,53 | 12,53 | - |
21 mar 2024 | 14,46 | 17,31 | 13,10 | 13,42 | 13,42 | - |
20 mar 2024 | 13,22 | 15,20 | 13,22 | 13,62 | 13,62 | - |
19 mar 2024 | 13,71 | 13,73 | 13,45 | 13,48 | 13,48 | - |
18 mar 2024 | 13,80 | 13,95 | 13,77 | 13,83 | 13,83 | - |
15 mar 2024 | 13,44 | 16,17 | 13,41 | 13,54 | 13,54 | - |
14 mar 2024 | 13,40 | 13,66 | 13,22 | 13,30 | 13,30 | - |
13 mar 2024 | 13,69 | 14,14 | 13,57 | 14,09 | 14,09 | - |
12 mar 2024 | 14,59 | 14,62 | 14,02 | 14,10 | 14,10 | - |
11 mar 2024 | 15,09 | 15,65 | 14,99 | 15,50 | 15,50 | - |
08 mar 2024 | 14,96 | 15,97 | 14,65 | 15,47 | 15,47 | - |
07 mar 2024 | 15,38 | 15,42 | 15,08 | 15,09 | 15,09 | - |
06 mar 2024 | 14,88 | 16,05 | 14,78 | 15,17 | 15,17 | - |
05 mar 2024 | 15,27 | 15,31 | 14,21 | 14,54 | 14,54 | - |
04 mar 2024 | 14,19 | 15,20 | 13,98 | 14,61 | 14,61 | - |
01 mar 2024 | 11,47 | 16,94 | 11,44 | 13,47 | 13,47 | - |
29 feb 2024 | 11,15 | 12,49 | 11,13 | 11,16 | 11,16 | - |
28 feb 2024 | 11,01 | 11,03 | 10,85 | 10,93 | 10,93 | - |
27 feb 2024 | 11,02 | 13,38 | 10,87 | 10,95 | 10,95 | - |
26 feb 2024 | 11,37 | 11,43 | 11,06 | 11,29 | 11,29 | - |
23 feb 2024 | 10,93 | 11,51 | 10,85 | 11,50 | 11,50 | - |
22 feb 2024 | 11,46 | 15,11 | 11,16 | 11,19 | 11,19 | - |
21 feb 2024 | 11,66 | 12,33 | 11,37 | 11,46 | 11,46 | - |
20 feb 2024 | 11,96 | 11,96 | 11,70 | 11,81 | 11,81 | - |
16 feb 2024 | 11,74 | 12,84 | 11,61 | 11,75 | 11,75 | - |
15 feb 2024 | 12,04 | 12,13 | 11,73 | 11,79 | 11,79 | - |
14 feb 2024 | 12,06 | 12,25 | 11,98 | 12,02 | 12,02 | - |
13 feb 2024 | 11,85 | 12,15 | 11,78 | 12,15 | 12,15 | - |
12 feb 2024 | 11,57 | 11,85 | 11,55 | 11,81 | 11,81 | - |
09 feb 2024 | 11,59 | 11,65 | 11,20 | 11,20 | 11,20 | - |
08 feb 2024 | 11,97 | 12,02 | 11,61 | 11,71 | 11,71 | - |
07 feb 2024 | 12,03 | 12,55 | 11,70 | 11,84 | 11,84 | - |
06 feb 2024 | 12,11 | 12,43 | 12,07 | 12,31 | 12,31 | - |
05 feb 2024 | 12,64 | 12,75 | 12,35 | 12,49 | 12,49 | - |
02 feb 2024 | 12,77 | 19,04 | 12,53 | 12,66 | 12,66 | - |
01 feb 2024 | 13,83 | 15,31 | 13,66 | 13,72 | 13,72 | - |
31 gen 2024 | 13,39 | 14,56 | 12,94 | 13,16 | 13,16 | - |
30 gen 2024 | 13,76 | 15,66 | 12,91 | 13,05 | 13,05 | - |
29 gen 2024 | 12,89 | 13,22 | 12,54 | 13,08 | 13,08 | - |
26 gen 2024 | 12,39 | 12,46 | 11,86 | 11,91 | 11,91 | - |
25 gen 2024 | 12,89 | 13,00 | 12,63 | 12,79 | 12,79 | - |
24 gen 2024 | 12,92 | 13,56 | 12,68 | 12,70 | 12,70 | - |
23 gen 2024 | 12,76 | 12,82 | 12,54 | 12,73 | 12,73 | - |
22 gen 2024 | 13,28 | 13,28 | 12,82 | 12,83 | 12,83 | - |
19 gen 2024 | 13,28 | 13,28 | 12,72 | 12,95 | 12,95 | - |
18 gen 2024 | 13,39 | 13,39 | 12,94 | 13,09 | 13,09 | - |
17 gen 2024 | 13,82 | 13,82 | 13,33 | 13,53 | 13,53 | - |
16 gen 2024 | 13,78 | 13,78 | 13,30 | 13,55 | 13,55 | - |
12 gen 2024 | 14,22 | 14,50 | 13,13 | 13,49 | 13,49 | - |
11 gen 2024 | 12,74 | 12,84 | 12,43 | 12,80 | 12,80 | - |
10 gen 2024 | 13,49 | 13,54 | 13,06 | 13,26 | 13,26 | - |
09 gen 2024 | 13,47 | 13,50 | 13,13 | 13,16 | 13,16 | - |
*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...