Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 0,00 | 0,00 | 0,00 | 10,89 | 10,89 | 546 |
30 apr 2024 | 11,22 | 11,35 | 10,93 | 11,20 | 11,20 | 13.718 |
29 apr 2024 | 11,83 | 11,94 | 11,31 | 11,32 | 11,32 | 30.658 |
26 apr 2024 | 11,19 | 12,17 | 11,00 | 11,49 | 11,49 | 66.394 |
25 apr 2024 | 10,80 | 11,06 | 10,48 | 10,92 | 10,92 | 45.273 |
24 apr 2024 | 10,24 | 10,62 | 10,15 | 10,49 | 10,49 | 32.220 |
23 apr 2024 | 10,48 | 10,48 | 10,01 | 10,15 | 10,15 | 22.953 |
22 apr 2024 | 10,47 | 10,47 | 10,01 | 10,25 | 10,25 | 23.337 |
19 apr 2024 | 10,25 | 10,48 | 10,20 | 10,44 | 10,44 | 7.681 |
18 apr 2024 | 10,30 | 10,62 | 10,27 | 10,38 | 10,38 | 25.977 |
17 apr 2024 | 10,43 | 10,59 | 10,34 | 10,47 | 10,47 | 24.841 |
16 apr 2024 | 10,00 | 10,43 | 9,92 | 10,42 | 10,42 | 38.596 |
15 apr 2024 | 10,90 | 10,90 | 10,11 | 10,17 | 10,17 | 55.260 |
12 apr 2024 | 11,20 | 11,25 | 10,96 | 11,02 | 11,02 | 20.952 |
11 apr 2024 | 10,85 | 11,31 | 10,81 | 11,22 | 11,22 | 28.107 |
10 apr 2024 | 11,18 | 11,25 | 10,77 | 10,94 | 10,94 | 34.860 |
09 apr 2024 | 10,85 | 11,16 | 10,71 | 11,02 | 11,02 | 37.338 |
08 apr 2024 | 11,29 | 11,37 | 10,92 | 11,04 | 11,04 | 31.490 |
05 apr 2024 | 11,44 | 11,50 | 10,98 | 11,28 | 11,28 | 42.997 |
04 apr 2024 | 11,39 | 11,82 | 11,38 | 11,72 | 11,72 | 46.889 |
03 apr 2024 | 11,39 | 11,44 | 10,90 | 11,35 | 11,35 | 54.579 |
02 apr 2024 | 11,99 | 11,99 | 11,44 | 11,49 | 11,49 | 71.666 |
28 mar 2024 | 13,20 | 13,21 | 12,48 | 12,62 | 12,62 | 103.456 |
27 mar 2024 | 13,25 | 13,71 | 12,49 | 13,17 | 13,17 | 153.341 |
26 mar 2024 | 15,91 | 15,97 | 14,76 | 15,18 | 15,18 | 109.001 |
25 mar 2024 | 15,00 | 15,00 | 13,25 | 14,87 | 14,87 | 176.746 |
22 mar 2024 | 13,90 | 13,95 | 13,04 | 13,09 | 13,09 | 43.742 |
21 mar 2024 | 13,75 | 14,02 | 13,50 | 13,63 | 13,63 | 43.172 |
20 mar 2024 | 13,40 | 13,79 | 13,21 | 13,54 | 13,54 | 41.139 |
19 mar 2024 | 14,24 | 14,24 | 13,32 | 13,32 | 13,32 | 42.690 |
18 mar 2024 | 14,50 | 14,50 | 13,90 | 14,09 | 14,09 | 33.910 |
15 mar 2024 | 14,60 | 14,81 | 14,34 | 14,38 | 14,38 | 11.479 |
14 mar 2024 | 14,81 | 15,00 | 14,45 | 14,45 | 14,45 | 40.195 |
13 mar 2024 | 14,72 | 15,19 | 14,62 | 14,98 | 14,98 | 24.654 |
12 mar 2024 | 14,40 | 14,52 | 14,12 | 14,45 | 14,45 | 13.861 |
11 mar 2024 | 14,70 | 14,91 | 14,42 | 14,43 | 14,43 | 41.561 |
08 mar 2024 | 15,31 | 15,62 | 14,94 | 15,08 | 15,08 | 23.304 |
07 mar 2024 | 15,30 | 15,48 | 15,05 | 15,25 | 15,25 | 42.030 |
06 mar 2024 | 15,30 | 15,88 | 14,98 | 15,40 | 15,40 | 36.102 |
05 mar 2024 | 15,05 | 15,22 | 14,80 | 15,20 | 15,20 | 37.840 |
04 mar 2024 | 14,92 | 15,58 | 14,85 | 14,99 | 14,99 | 59.360 |
01 mar 2024 | 14,15 | 15,07 | 14,00 | 14,62 | 14,62 | 21.789 |
29 feb 2024 | 14,31 | 14,65 | 14,06 | 14,14 | 14,14 | 26.485 |
28 feb 2024 | 14,20 | 14,47 | 13,90 | 14,05 | 14,05 | 17.317 |
27 feb 2024 | 13,71 | 14,30 | 13,68 | 13,99 | 13,99 | 44.923 |
26 feb 2024 | 13,50 | 13,74 | 13,20 | 13,64 | 13,64 | 23.863 |
23 feb 2024 | 13,51 | 13,78 | 13,15 | 13,52 | 13,52 | 22.487 |
22 feb 2024 | 13,47 | 13,64 | 13,39 | 13,42 | 13,42 | 13.769 |
21 feb 2024 | 13,49 | 13,64 | 13,35 | 13,41 | 13,41 | 22.942 |
20 feb 2024 | 14,08 | 14,10 | 13,17 | 13,40 | 13,40 | 51.622 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 14,50 | 14,55 | 14,23 | 14,36 | 14,36 | 20.460 |
15 feb 2024 | 14,60 | 14,73 | 14,25 | 14,33 | 14,33 | 48.237 |
14 feb 2024 | 14,30 | 14,43 | 14,06 | 14,28 | 14,28 | 14.939 |
13 feb 2024 | 14,74 | 14,74 | 13,80 | 14,22 | 14,22 | 34.858 |
12 feb 2024 | 14,61 | 15,21 | 14,50 | 14,96 | 14,96 | 19.437 |
09 feb 2024 | 14,50 | 15,22 | 14,35 | 14,91 | 14,91 | 39.573 |
08 feb 2024 | 14,07 | 14,42 | 13,90 | 14,36 | 14,36 | 10.930 |
07 feb 2024 | 14,11 | 14,27 | 13,79 | 13,95 | 13,95 | 12.980 |
06 feb 2024 | 13,65 | 14,30 | 13,41 | 13,91 | 13,91 | 31.301 |
05 feb 2024 | 14,61 | 14,63 | 13,44 | 13,46 | 13,46 | 40.893 |
02 feb 2024 | 14,51 | 14,51 | 14,08 | 14,33 | 14,33 | 21.923 |
01 feb 2024 | 14,35 | 14,43 | 14,04 | 14,17 | 14,17 | 5.389 |
31 gen 2024 | 14,45 | 14,82 | 14,33 | 14,58 | 14,58 | 39.231 |
30 gen 2024 | 14,81 | 14,81 | 14,52 | 14,64 | 14,64 | 45.796 |
29 gen 2024 | 14,41 | 14,74 | 14,32 | 14,58 | 14,58 | 45.225 |
26 gen 2024 | 14,44 | 14,70 | 14,43 | 14,51 | 14,51 | 14.479 |
25 gen 2024 | 14,00 | 14,52 | 13,94 | 14,44 | 14,44 | 40.052 |
24 gen 2024 | 14,37 | 14,37 | 13,83 | 13,93 | 13,93 | 25.719 |
23 gen 2024 | 15,01 | 15,01 | 14,05 | 14,24 | 14,24 | 38.458 |
22 gen 2024 | 14,49 | 15,14 | 14,31 | 14,68 | 14,68 | 51.855 |
19 gen 2024 | 14,34 | 14,52 | 14,09 | 14,48 | 14,48 | 26.649 |
18 gen 2024 | 14,25 | 14,76 | 14,06 | 14,15 | 14,15 | 34.545 |
17 gen 2024 | 13,89 | 14,07 | 13,71 | 13,89 | 13,89 | 17.194 |
16 gen 2024 | 14,55 | 14,60 | 13,98 | 14,04 | 14,04 | 31.191 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 15,28 | 15,60 | 14,88 | 14,90 | 14,90 | 28.260 |
11 gen 2024 | 15,70 | 15,79 | 15,28 | 15,34 | 15,34 | 32.065 |
10 gen 2024 | 15,19 | 15,62 | 14,96 | 15,55 | 15,55 | 22.906 |
09 gen 2024 | 15,60 | 15,60 | 15,29 | 15,36 | 15,36 | 14.809 |
08 gen 2024 | 15,80 | 16,10 | 15,70 | 15,81 | 15,81 | 16.089 |
05 gen 2024 | 16,19 | 16,50 | 16,09 | 16,25 | 16,25 | 18.689 |
04 gen 2024 | 16,73 | 16,73 | 16,35 | 16,49 | 16,49 | 34.284 |
03 gen 2024 | 16,50 | 16,76 | 15,91 | 16,56 | 16,56 | 51.440 |
02 gen 2024 | 17,37 | 17,58 | 16,76 | 16,77 | 16,77 | 41.229 |
29 dic 2023 | 18,05 | 18,14 | 17,48 | 17,69 | 17,69 | 66.523 |
28 dic 2023 | 18,53 | 18,60 | 17,94 | 18,09 | 18,09 | 44.323 |
27 dic 2023 | 17,50 | 18,09 | 17,38 | 18,06 | 18,06 | 25.195 |
22 dic 2023 | 16,85 | 17,17 | 16,50 | 17,00 | 17,00 | 13.201 |
21 dic 2023 | 17,04 | 17,31 | 16,59 | 16,77 | 16,77 | 34.037 |
20 dic 2023 | 17,72 | 18,36 | 17,42 | 17,80 | 17,80 | 30.665 |
19 dic 2023 | 17,90 | 18,59 | 17,26 | 17,75 | 17,75 | 52.215 |
18 dic 2023 | 17,45 | 18,50 | 17,12 | 18,30 | 18,30 | 95.605 |
15 dic 2023 | 17,43 | 17,60 | 17,02 | 17,26 | 17,26 | 69.662 |
14 dic 2023 | 16,90 | 17,85 | 16,73 | 17,42 | 17,42 | 100.146 |
13 dic 2023 | 15,22 | 15,78 | 15,22 | 15,72 | 15,72 | 47.631 |
12 dic 2023 | 15,11 | 15,36 | 14,84 | 15,20 | 15,20 | 34.139 |
11 dic 2023 | 15,61 | 15,66 | 15,03 | 15,20 | 15,20 | 54.679 |
08 dic 2023 | 16,05 | 16,48 | 15,62 | 15,89 | 15,89 | 95.434 |
07 dic 2023 | 14,00 | 15,53 | 13,50 | 15,37 | 15,37 | 148.775 |
*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...