Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 8,80 | 8,99 | 8,34 | 8,43 | 8,43 | 59.196 |
02 mag 2024 | 9,06 | 9,14 | 7,83 | 8,47 | 8,47 | 160.586 |
01 mag 2024 | 12,79 | 13,00 | 12,58 | 12,99 | 12,99 | 5.262 |
30 apr 2024 | 12,67 | 12,85 | 12,66 | 12,72 | 12,72 | 3.414 |
29 apr 2024 | 13,04 | 13,23 | 12,94 | 13,00 | 13,00 | 12.293 |
26 apr 2024 | 12,58 | 13,03 | 12,53 | 12,99 | 12,99 | 3.631 |
25 apr 2024 | 12,58 | 12,58 | 12,13 | 12,37 | 12,37 | 6.383 |
24 apr 2024 | 13,00 | 13,28 | 12,59 | 12,64 | 12,64 | 7.427 |
23 apr 2024 | 12,54 | 13,26 | 12,46 | 12,95 | 12,95 | 15.466 |
22 apr 2024 | 13,00 | 13,00 | 11,96 | 12,63 | 12,63 | 4.512 |
19 apr 2024 | 12,24 | 12,51 | 12,15 | 12,28 | 12,28 | 2.341 |
18 apr 2024 | 12,48 | 12,78 | 12,40 | 12,48 | 12,48 | 2.734 |
17 apr 2024 | 12,69 | 12,81 | 12,48 | 12,68 | 12,68 | 2.209 |
16 apr 2024 | 12,98 | 13,05 | 12,56 | 12,78 | 12,78 | 6.669 |
15 apr 2024 | 13,61 | 13,66 | 13,17 | 13,22 | 13,22 | 7.196 |
12 apr 2024 | 13,74 | 13,74 | 13,43 | 13,60 | 13,60 | 2.319 |
11 apr 2024 | 13,85 | 14,03 | 13,66 | 13,86 | 13,86 | 10.506 |
10 apr 2024 | 13,42 | 13,82 | 13,36 | 13,59 | 13,59 | 16.757 |
09 apr 2024 | 13,66 | 13,92 | 13,62 | 13,80 | 13,80 | 24.799 |
08 apr 2024 | 12,74 | 13,60 | 12,74 | 13,42 | 13,42 | 67.162 |
05 apr 2024 | 12,50 | 12,59 | 12,34 | 12,48 | 12,48 | 33.632 |
04 apr 2024 | 12,92 | 12,92 | 12,76 | 12,88 | 12,88 | 1.199 |
03 apr 2024 | 12,75 | 12,87 | 12,66 | 12,66 | 12,66 | 6.066 |
02 apr 2024 | 12,67 | 12,97 | 12,63 | 12,88 | 12,88 | 4.813 |
28 mar 2024 | 12,72 | 13,08 | 12,55 | 12,85 | 12,85 | 20.292 |
27 mar 2024 | 12,80 | 12,84 | 12,48 | 12,64 | 12,64 | 6.966 |
26 mar 2024 | 12,94 | 12,96 | 12,73 | 12,76 | 12,76 | 1.745 |
25 mar 2024 | 12,79 | 12,97 | 12,74 | 12,79 | 12,79 | 5.145 |
22 mar 2024 | 12,81 | 13,10 | 12,55 | 12,75 | 12,75 | 3.716 |
21 mar 2024 | 13,43 | 13,47 | 12,90 | 12,90 | 12,90 | 10.633 |
20 mar 2024 | 12,68 | 13,19 | 12,61 | 13,19 | 13,19 | 10.675 |
19 mar 2024 | 12,55 | 12,81 | 12,39 | 12,66 | 12,66 | 9.141 |
18 mar 2024 | 12,70 | 12,80 | 12,52 | 12,80 | 12,80 | 20.163 |
15 mar 2024 | 12,80 | 12,82 | 12,57 | 12,62 | 12,62 | 4.643 |
14 mar 2024 | 13,04 | 13,14 | 12,59 | 12,61 | 12,61 | 19.743 |
13 mar 2024 | 13,49 | 13,65 | 13,22 | 13,31 | 13,31 | 13.525 |
12 mar 2024 | 14,03 | 14,24 | 13,77 | 14,05 | 14,05 | 6.905 |
11 mar 2024 | 13,84 | 14,20 | 13,76 | 14,14 | 14,14 | 22.421 |
08 mar 2024 | 13,70 | 14,17 | 13,66 | 13,75 | 13,75 | 22.102 |
07 mar 2024 | 13,28 | 13,63 | 13,28 | 13,55 | 13,55 | 4.952 |
06 mar 2024 | 13,90 | 13,90 | 13,38 | 13,51 | 13,51 | 9.920 |
05 mar 2024 | 13,85 | 14,05 | 13,36 | 13,47 | 13,47 | 30.069 |
04 mar 2024 | 14,12 | 14,71 | 13,95 | 14,19 | 14,19 | 13.941 |
01 mar 2024 | 14,20 | 14,35 | 13,93 | 14,04 | 14,04 | 5.998 |
29 feb 2024 | 14,38 | 14,49 | 14,08 | 14,41 | 14,41 | 6.075 |
28 feb 2024 | 14,00 | 14,50 | 13,93 | 14,30 | 14,30 | 8.768 |
27 feb 2024 | 14,22 | 14,62 | 14,21 | 14,55 | 14,55 | 8.777 |
26 feb 2024 | 13,95 | 14,49 | 13,88 | 14,23 | 14,23 | 13.524 |
23 feb 2024 | 14,65 | 14,76 | 14,26 | 14,34 | 14,34 | 26.021 |
22 feb 2024 | 14,68 | 14,76 | 14,44 | 14,59 | 14,59 | 23.202 |
21 feb 2024 | 14,79 | 15,04 | 14,38 | 14,50 | 14,50 | 19.479 |
20 feb 2024 | 15,80 | 15,80 | 14,80 | 14,93 | 14,93 | 32.329 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 16,61 | 16,61 | 15,42 | 15,57 | 15,57 | 46.418 |
15 feb 2024 | 19,05 | 19,05 | 16,27 | 16,51 | 16,51 | 144.184 |
14 feb 2024 | 23,43 | 23,62 | 22,70 | 23,24 | 23,24 | 13.439 |
13 feb 2024 | 23,00 | 23,90 | 22,58 | 23,16 | 23,16 | 26.686 |
12 feb 2024 | 24,14 | 25,86 | 24,10 | 25,23 | 25,23 | 25.748 |
09 feb 2024 | 24,19 | 24,95 | 23,79 | 24,63 | 24,63 | 19.302 |
08 feb 2024 | 21,97 | 23,78 | 21,94 | 23,52 | 23,52 | 10.449 |
07 feb 2024 | 21,49 | 21,79 | 21,26 | 21,67 | 21,67 | 2.052 |
06 feb 2024 | 22,00 | 22,01 | 21,35 | 21,64 | 21,64 | 3.398 |
05 feb 2024 | 22,48 | 22,50 | 21,66 | 22,06 | 22,06 | 3.477 |
02 feb 2024 | 20,55 | 21,76 | 20,27 | 21,75 | 21,75 | 2.929 |
01 feb 2024 | 20,36 | 20,68 | 20,12 | 20,14 | 20,14 | 6.048 |
31 gen 2024 | 21,10 | 21,10 | 19,92 | 20,17 | 20,17 | 15.757 |
30 gen 2024 | 20,85 | 21,37 | 20,65 | 20,93 | 20,93 | 5.767 |
29 gen 2024 | 20,66 | 21,14 | 20,55 | 20,91 | 20,91 | 6.103 |
26 gen 2024 | 20,69 | 20,96 | 20,51 | 20,91 | 20,91 | 4.428 |
25 gen 2024 | 20,92 | 21,02 | 20,52 | 20,52 | 20,52 | 6.666 |
24 gen 2024 | 21,07 | 21,68 | 20,88 | 20,98 | 20,98 | 13.782 |
23 gen 2024 | 20,56 | 20,82 | 20,28 | 20,55 | 20,55 | 11.253 |
22 gen 2024 | 19,74 | 21,08 | 19,47 | 20,16 | 20,16 | 53.521 |
19 gen 2024 | 18,10 | 18,51 | 17,72 | 18,51 | 18,51 | 9.963 |
18 gen 2024 | 18,16 | 18,16 | 17,25 | 17,25 | 17,25 | 8.186 |
17 gen 2024 | 17,24 | 17,71 | 16,95 | 17,41 | 17,41 | 12.250 |
16 gen 2024 | 17,29 | 17,80 | 17,19 | 17,55 | 17,55 | 4.251 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 17,86 | 18,30 | 17,57 | 17,92 | 17,92 | 14.488 |
11 gen 2024 | 17,66 | 17,73 | 16,96 | 17,41 | 17,41 | 6.063 |
10 gen 2024 | 17,52 | 17,75 | 17,15 | 17,73 | 17,73 | 4.909 |
09 gen 2024 | 18,13 | 18,30 | 17,44 | 17,88 | 17,88 | 4.834 |
08 gen 2024 | 16,32 | 18,08 | 16,32 | 18,08 | 18,08 | 6.389 |
05 gen 2024 | 16,44 | 16,67 | 16,40 | 16,40 | 16,40 | 1.670 |
04 gen 2024 | 16,24 | 16,42 | 16,02 | 16,42 | 16,42 | 6.395 |
03 gen 2024 | 17,00 | 17,26 | 16,59 | 16,59 | 16,59 | 23.218 |
02 gen 2024 | 17,41 | 17,84 | 17,24 | 17,56 | 17,56 | 11.733 |
29 dic 2023 | 18,26 | 18,58 | 17,70 | 17,91 | 17,91 | 10.479 |
28 dic 2023 | 18,55 | 18,72 | 18,44 | 18,47 | 18,47 | 8.508 |
27 dic 2023 | 19,02 | 19,20 | 18,59 | 18,67 | 18,67 | 3.628 |
22 dic 2023 | 18,21 | 18,47 | 18,11 | 18,38 | 18,38 | 2.361 |
21 dic 2023 | 18,29 | 18,51 | 18,06 | 18,20 | 18,20 | 15.103 |
20 dic 2023 | 18,85 | 18,94 | 18,57 | 18,71 | 18,71 | 9.021 |
19 dic 2023 | 18,78 | 19,55 | 18,10 | 18,86 | 18,86 | 25.258 |
18 dic 2023 | 18,43 | 18,99 | 18,38 | 18,76 | 18,76 | 12.338 |
15 dic 2023 | 18,87 | 19,33 | 18,58 | 18,63 | 18,63 | 14.985 |
14 dic 2023 | 18,49 | 19,36 | 18,42 | 18,47 | 18,47 | 28.655 |
13 dic 2023 | 17,05 | 17,15 | 16,75 | 16,86 | 16,86 | 12.491 |
12 dic 2023 | 16,96 | 17,24 | 16,79 | 16,89 | 16,89 | 24.523 |
11 dic 2023 | 17,07 | 17,52 | 17,01 | 17,30 | 17,30 | 8.139 |
*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...