Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 10,50 | 10,61 | 10,19 | 10,41 | 10,41 | 11.676 |
01 mag 2024 | 10,44 | 10,70 | 10,23 | 10,38 | 10,38 | 12.707 |
30 apr 2024 | 10,33 | 10,65 | 10,24 | 10,44 | 10,44 | 11.232 |
29 apr 2024 | 10,63 | 11,08 | 10,57 | 10,83 | 10,83 | 59.650 |
26 apr 2024 | 9,88 | 10,30 | 9,71 | 10,27 | 10,27 | 25.134 |
25 apr 2024 | 9,72 | 9,83 | 9,48 | 9,67 | 9,67 | 34.632 |
24 apr 2024 | 10,16 | 10,60 | 9,96 | 9,96 | 9,96 | 35.791 |
23 apr 2024 | 9,92 | 11,08 | 9,85 | 10,55 | 10,55 | 54.796 |
22 apr 2024 | 10,09 | 10,30 | 9,82 | 10,11 | 10,11 | 15.127 |
19 apr 2024 | 10,00 | 10,29 | 9,95 | 10,08 | 10,08 | 73.518 |
18 apr 2024 | 10,83 | 10,83 | 10,34 | 10,34 | 10,34 | 42.628 |
17 apr 2024 | 10,39 | 11,12 | 10,37 | 11,03 | 11,03 | 30.692 |
16 apr 2024 | 10,67 | 10,67 | 10,14 | 10,49 | 10,49 | 61.023 |
15 apr 2024 | 11,41 | 11,61 | 10,66 | 10,76 | 10,76 | 59.394 |
12 apr 2024 | 11,87 | 12,64 | 11,70 | 11,82 | 11,82 | 27.617 |
11 apr 2024 | 12,25 | 12,60 | 11,44 | 11,88 | 11,88 | 75.946 |
10 apr 2024 | 13,06 | 13,12 | 11,68 | 12,09 | 12,09 | 74.855 |
09 apr 2024 | 11,88 | 12,79 | 11,86 | 12,57 | 12,57 | 217.463 |
08 apr 2024 | 11,81 | 12,29 | 11,79 | 11,97 | 11,97 | 282.549 |
05 apr 2024 | 11,73 | 12,11 | 11,47 | 12,00 | 12,00 | 24.373 |
04 apr 2024 | 12,60 | 13,01 | 12,49 | 12,65 | 12,65 | 16.419 |
03 apr 2024 | 11,49 | 12,24 | 11,44 | 12,19 | 12,19 | 16.293 |
02 apr 2024 | 12,10 | 12,27 | 11,80 | 11,80 | 11,80 | 20.165 |
28 mar 2024 | 13,02 | 13,58 | 12,74 | 13,18 | 13,18 | 42.730 |
27 mar 2024 | 11,63 | 13,22 | 11,59 | 13,02 | 13,02 | 106.886 |
26 mar 2024 | 10,97 | 11,52 | 10,97 | 11,32 | 11,32 | 25.781 |
25 mar 2024 | 11,33 | 11,44 | 10,85 | 10,86 | 10,86 | 25.498 |
22 mar 2024 | 11,73 | 11,84 | 11,18 | 11,31 | 11,31 | 30.968 |
21 mar 2024 | 11,54 | 12,57 | 11,54 | 11,81 | 11,81 | 117.993 |
20 mar 2024 | 10,41 | 11,61 | 10,13 | 11,61 | 11,61 | 97.862 |
19 mar 2024 | 10,10 | 10,51 | 10,05 | 10,21 | 10,21 | 15.604 |
18 mar 2024 | 9,83 | 10,52 | 9,60 | 10,33 | 10,33 | 135.346 |
15 mar 2024 | 9,66 | 9,89 | 9,41 | 9,53 | 9,53 | 28.861 |
14 mar 2024 | 10,05 | 10,05 | 9,38 | 9,39 | 9,39 | 52.132 |
13 mar 2024 | 10,72 | 11,44 | 9,93 | 9,98 | 9,98 | 50.730 |
12 mar 2024 | 11,90 | 11,96 | 10,89 | 10,89 | 10,89 | 53.301 |
11 mar 2024 | 12,27 | 12,79 | 12,02 | 12,03 | 12,03 | 30.055 |
08 mar 2024 | 12,77 | 13,03 | 12,49 | 12,60 | 12,60 | 22.772 |
07 mar 2024 | 12,43 | 12,57 | 12,15 | 12,15 | 12,15 | 31.238 |
06 mar 2024 | 12,17 | 12,40 | 11,61 | 12,12 | 12,12 | 53.104 |
05 mar 2024 | 11,63 | 12,30 | 11,50 | 12,20 | 12,20 | 15.924 |
04 mar 2024 | 12,06 | 12,13 | 11,60 | 11,83 | 11,83 | 21.787 |
01 mar 2024 | 12,00 | 12,49 | 11,66 | 12,39 | 12,39 | 59.197 |
29 feb 2024 | 12,11 | 12,62 | 11,94 | 12,26 | 12,26 | 41.987 |
28 feb 2024 | 11,87 | 12,36 | 11,58 | 12,07 | 12,07 | 34.189 |
27 feb 2024 | 11,80 | 11,84 | 11,31 | 11,67 | 11,67 | 35.660 |
26 feb 2024 | 11,80 | 12,22 | 11,30 | 11,32 | 11,32 | 70.868 |
23 feb 2024 | 12,94 | 12,94 | 12,05 | 12,12 | 12,12 | 51.295 |
22 feb 2024 | 14,40 | 15,00 | 13,75 | 13,76 | 13,76 | 81.202 |
21 feb 2024 | 15,05 | 15,84 | 15,05 | 15,61 | 15,61 | 17.483 |
20 feb 2024 | 16,19 | 16,19 | 15,53 | 15,74 | 15,74 | 22.814 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 16,37 | 16,79 | 16,17 | 16,79 | 16,79 | 33.549 |
15 feb 2024 | 17,09 | 17,88 | 16,64 | 16,86 | 16,86 | 48.220 |
14 feb 2024 | 15,55 | 16,71 | 15,54 | 16,56 | 16,56 | 68.985 |
13 feb 2024 | 15,28 | 15,89 | 14,87 | 15,22 | 15,22 | 100.739 |
12 feb 2024 | 15,90 | 17,29 | 15,73 | 17,11 | 17,11 | 74.819 |
09 feb 2024 | 15,69 | 16,08 | 15,38 | 15,92 | 15,92 | 61.557 |
08 feb 2024 | 15,26 | 15,71 | 15,10 | 15,68 | 15,68 | 44.562 |
07 feb 2024 | 15,09 | 15,56 | 14,47 | 14,85 | 14,85 | 29.374 |
06 feb 2024 | 13,60 | 14,34 | 13,40 | 14,19 | 14,19 | 37.575 |
05 feb 2024 | 13,61 | 13,80 | 12,96 | 13,64 | 13,64 | 63.601 |
02 feb 2024 | 14,14 | 14,30 | 13,53 | 13,75 | 13,75 | 43.524 |
01 feb 2024 | 14,98 | 15,92 | 14,23 | 14,68 | 14,68 | 89.706 |
31 gen 2024 | 14,67 | 16,25 | 14,58 | 15,63 | 15,63 | 93.517 |
30 gen 2024 | 14,63 | 14,91 | 14,36 | 14,66 | 14,66 | 36.862 |
29 gen 2024 | 14,34 | 14,59 | 13,93 | 14,47 | 14,47 | 25.377 |
26 gen 2024 | 14,58 | 15,02 | 14,46 | 14,47 | 14,47 | 52.935 |
25 gen 2024 | 13,67 | 14,43 | 13,16 | 14,30 | 14,30 | 90.081 |
24 gen 2024 | 14,43 | 15,22 | 13,52 | 13,53 | 13,53 | 76.308 |
23 gen 2024 | 13,96 | 14,80 | 13,71 | 14,01 | 14,01 | 73.649 |
22 gen 2024 | 13,50 | 14,63 | 13,32 | 13,58 | 13,58 | 123.902 |
19 gen 2024 | 13,12 | 13,12 | 12,30 | 12,92 | 12,92 | 43.391 |
18 gen 2024 | 13,78 | 13,80 | 13,35 | 13,36 | 13,36 | 22.787 |
17 gen 2024 | 13,55 | 14,08 | 13,47 | 13,56 | 13,56 | 29.044 |
16 gen 2024 | 14,81 | 15,02 | 14,27 | 14,27 | 14,27 | 55.435 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 16,05 | 16,47 | 15,20 | 15,26 | 15,26 | 58.044 |
11 gen 2024 | 16,00 | 16,05 | 15,20 | 16,05 | 16,05 | 68.934 |
10 gen 2024 | 16,18 | 16,35 | 15,60 | 16,21 | 16,21 | 27.816 |
09 gen 2024 | 16,23 | 16,51 | 15,73 | 16,42 | 16,42 | 38.247 |
08 gen 2024 | 16,05 | 16,83 | 15,90 | 16,74 | 16,74 | 17.804 |
05 gen 2024 | 17,09 | 17,33 | 16,26 | 16,56 | 16,56 | 38.371 |
04 gen 2024 | 18,31 | 18,31 | 17,22 | 17,24 | 17,24 | 33.487 |
03 gen 2024 | 18,35 | 18,56 | 17,17 | 18,33 | 18,33 | 69.825 |
02 gen 2024 | 19,07 | 20,02 | 18,90 | 19,75 | 19,75 | 31.245 |
29 dic 2023 | 20,23 | 20,37 | 19,77 | 20,01 | 20,01 | 11.089 |
28 dic 2023 | 20,06 | 20,58 | 20,06 | 20,19 | 20,19 | 21.302 |
27 dic 2023 | 20,24 | 20,63 | 19,92 | 20,62 | 20,62 | 16.635 |
22 dic 2023 | 19,50 | 19,97 | 19,05 | 19,40 | 19,40 | 41.193 |
21 dic 2023 | 18,69 | 19,54 | 18,67 | 19,15 | 19,15 | 83.087 |
20 dic 2023 | 19,48 | 19,76 | 19,02 | 19,42 | 19,42 | 43.423 |
19 dic 2023 | 18,22 | 19,93 | 18,22 | 19,06 | 19,06 | 101.001 |
18 dic 2023 | 18,86 | 18,86 | 17,25 | 18,01 | 18,01 | 60.684 |
15 dic 2023 | 18,11 | 18,98 | 17,80 | 18,47 | 18,47 | 107.713 |
14 dic 2023 | 15,10 | 18,52 | 15,10 | 17,79 | 17,79 | 264.410 |
13 dic 2023 | 12,30 | 12,59 | 12,27 | 12,37 | 12,37 | 9.117 |
12 dic 2023 | 13,12 | 13,12 | 12,22 | 12,51 | 12,51 | 36.458 |
11 dic 2023 | 12,88 | 13,65 | 12,83 | 13,34 | 13,34 | 41.030 |
08 dic 2023 | 13,65 | 14,01 | 12,65 | 12,79 | 12,79 | 97.219 |
*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...