Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 19,18 | 19,44 | 19,12 | 19,26 | 19,26 | 227.693 |
16 mag 2024 | 19,26 | 19,50 | 18,97 | 19,12 | 19,12 | 222.286 |
15 mag 2024 | 19,78 | 20,00 | 19,31 | 19,50 | 19,50 | 58.579 |
14 mag 2024 | 20,09 | 20,12 | 19,94 | 20,09 | 20,09 | 718.271 |
13 mag 2024 | 19,96 | 20,02 | 19,90 | 19,99 | 19,99 | 74.530 |
10 mag 2024 | 20,05 | 20,06 | 19,92 | 19,95 | 19,95 | 64.849 |
09 mag 2024 | 19,98 | 20,00 | 19,74 | 19,84 | 19,84 | 5.145.144 |
08 mag 2024 | 19,77 | 19,89 | 19,75 | 19,82 | 19,82 | 182.548 |
07 mag 2024 | 19,90 | 19,91 | 19,70 | 19,72 | 19,72 | 1.595.526 |
03 mag 2024 | 19,61 | 19,75 | 19,48 | 19,61 | 19,61 | 202.345 |
02 mag 2024 | 19,64 | 20,02 | 19,32 | 19,70 | 19,70 | 416.224 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 20,61 | 21,39 | 20,19 | 20,45 | 20,45 | 161.609 |
29 apr 2024 | 20,40 | 20,65 | 20,34 | 20,50 | 20,50 | 44.845 |
26 apr 2024 | 20,63 | 20,68 | 20,25 | 20,51 | 20,51 | 830.497 |
25 apr 2024 | 20,00 | 20,33 | 19,95 | 20,09 | 20,09 | 1.508.876 |
24 apr 2024 | 20,24 | 20,34 | 19,82 | 19,96 | 19,96 | 400.097 |
23 apr 2024 | 19,43 | 20,13 | 19,26 | 19,85 | 19,85 | 620.678 |
22 apr 2024 | 18,82 | 19,35 | 18,66 | 18,93 | 18,93 | 1.942.677 |
19 apr 2024 | 16,16 | 16,13 | 15,85 | 15,99 | 15,99 | 654.591 |
18 apr 2024 | 16,07 | 16,14 | 15,98 | 16,09 | 16,09 | 267.923 |
17 apr 2024 | 16,11 | 16,18 | 15,99 | 16,08 | 16,08 | 4.058.987 |
16 apr 2024 | 16,22 | 16,23 | 16,04 | 16,10 | 16,10 | 991.092 |
15 apr 2024 | 16,18 | 16,47 | 15,99 | 16,24 | 16,24 | 393.142 |
12 apr 2024 | 16,28 | 16,55 | 16,22 | 16,43 | 16,43 | 418.547 |
11 apr 2024 | 16,34 | 16,52 | 16,08 | 16,33 | 16,33 | 321.953 |
10 apr 2024 | 15,90 | 16,20 | 15,93 | 16,03 | 16,03 | 444.233 |
09 apr 2024 | 16,06 | 16,14 | 15,87 | 15,94 | 15,94 | 170.014 |
08 apr 2024 | 15,70 | 16,07 | 15,65 | 15,87 | 15,87 | 445.535 |
05 apr 2024 | 15,86 | 15,85 | 15,70 | 15,74 | 15,74 | 307.018 |
04 apr 2024 | 15,88 | 15,94 | 15,68 | 15,77 | 15,77 | 247.220 |
03 apr 2024 | 15,73 | 15,93 | 15,63 | 15,90 | 15,90 | 250.929 |
02 apr 2024 | 15,69 | 15,83 | 15,44 | 15,73 | 15,73 | 288.168 |
28 mar 2024 | 15,22 | 15,35 | 15,16 | 15,32 | 15,32 | 519.217 |
27 mar 2024 | 15,13 | 15,20 | 15,14 | 15,17 | 15,17 | 465.048 |
26 mar 2024 | 15,10 | 15,24 | 15,12 | 15,20 | 15,20 | 166.638 |
25 mar 2024 | 15,08 | 15,19 | 14,97 | 15,13 | 15,13 | 258.344 |
22 mar 2024 | 15,19 | 15,20 | 15,03 | 15,09 | 15,09 | 270.991 |
21 mar 2024 | 15,35 | 15,53 | 15,19 | 15,21 | 15,21 | 221.142 |
20 mar 2024 | 15,32 | 15,42 | 15,30 | 15,32 | 15,32 | 1.064.555 |
19 mar 2024 | 15,35 | 15,40 | 15,18 | 15,35 | 15,35 | 3.421.227 |
18 mar 2024 | 15,30 | 15,38 | 15,19 | 15,29 | 15,29 | 1.722.940 |
15 mar 2024 | 15,47 | 15,66 | 14,95 | 15,32 | 15,32 | 368.073 |
14 mar 2024 | 14,72 | 14,85 | 14,59 | 14,67 | 14,67 | 1.602.965 |
13 mar 2024 | 14,47 | 14,75 | 14,41 | 14,67 | 14,67 | 690.137 |
12 mar 2024 | 14,51 | 14,65 | 14,40 | 14,53 | 14,53 | 201.571 |
11 mar 2024 | 14,44 | 14,53 | 14,36 | 14,45 | 14,45 | 1.305.933 |
08 mar 2024 | 14,72 | 14,73 | 14,47 | 14,64 | 14,64 | 160.319 |
07 mar 2024 | 14,38 | 14,64 | 14,33 | 14,52 | 14,52 | 1.285.237 |
06 mar 2024 | 14,77 | 14,88 | 14,61 | 14,70 | 14,70 | 1.060.077 |
05 mar 2024 | 14,79 | 14,87 | 14,71 | 14,79 | 14,79 | 297.750 |
04 mar 2024 | 14,94 | 15,06 | 14,83 | 14,89 | 14,89 | 450.864 |
01 mar 2024 | 14,74 | 14,93 | 14,69 | 14,86 | 14,86 | 1.776.037 |
29 feb 2024 | 14,64 | 14,74 | 14,51 | 14,57 | 14,57 | 708.760 |
28 feb 2024 | 14,54 | 14,71 | 14,45 | 14,54 | 14,54 | 313.667 |
27 feb 2024 | 14,54 | 14,62 | 14,49 | 14,53 | 14,53 | 1.545.612 |
26 feb 2024 | 14,52 | 14,56 | 14,39 | 14,48 | 14,48 | 442.106 |
23 feb 2024 | 14,51 | 14,69 | 14,46 | 14,58 | 14,58 | 601.541 |
22 feb 2024 | 14,82 | 14,78 | 14,49 | 14,52 | 14,52 | 2.266.479 |
21 feb 2024 | 14,33 | 14,65 | 14,26 | 14,63 | 14,63 | 441.923 |
20 feb 2024 | 14,54 | 14,69 | 14,22 | 14,27 | 14,27 | 619.324 |
19 feb 2024 | 14,40 | 14,64 | 14,38 | 14,52 | 14,52 | 594.130 |
16 feb 2024 | 14,18 | 14,39 | 14,05 | 14,29 | 14,29 | 644.438 |
15 feb 2024 | 14,07 | 14,09 | 13,83 | 13,88 | 13,88 | 494.693 |
14 feb 2024 | 14,47 | 14,48 | 14,03 | 14,27 | 14,27 | 1.014.578 |
13 feb 2024 | 14,54 | 14,66 | 14,33 | 14,54 | 14,54 | 758.678 |
12 feb 2024 | 14,36 | 14,65 | 13,90 | 14,58 | 14,58 | 1.336.346 |
09 feb 2024 | 14,35 | 14,52 | 14,30 | 14,40 | 14,40 | 272.539 |
08 feb 2024 | 13,99 | 14,20 | 13,95 | 14,14 | 14,14 | 310.880 |
07 feb 2024 | 14,40 | 14,45 | 14,13 | 14,19 | 14,19 | 1.141.554 |
06 feb 2024 | 14,47 | 14,53 | 14,40 | 14,45 | 14,45 | 341.149 |
05 feb 2024 | 14,32 | 14,39 | 14,10 | 14,20 | 14,20 | 920.996 |
02 feb 2024 | 14,49 | 14,60 | 14,23 | 14,52 | 14,52 | 264.945 |
01 feb 2024 | 14,81 | 14,86 | 14,65 | 14,77 | 14,77 | 61.246 |
31 gen 2024 | 14,74 | 14,78 | 14,61 | 14,64 | 14,64 | 164.926 |
30 gen 2024 | 14,57 | 14,72 | 14,56 | 14,67 | 14,67 | 317.060 |
29 gen 2024 | 14,63 | 14,74 | 14,39 | 14,64 | 14,64 | 420.892 |
26 gen 2024 | 14,51 | 14,57 | 14,20 | 14,43 | 14,43 | 638.476 |
25 gen 2024 | 14,16 | 14,31 | 14,07 | 14,15 | 14,15 | 602.728 |
24 gen 2024 | 14,00 | 14,23 | 14,00 | 14,17 | 14,17 | 1.253.641 |
23 gen 2024 | 14,12 | 14,15 | 13,97 | 14,03 | 14,03 | 279.953 |
22 gen 2024 | 13,89 | 14,03 | 13,82 | 13,96 | 13,96 | 566.608 |
19 gen 2024 | 14,35 | 14,39 | 13,98 | 14,05 | 14,05 | 802.989 |
18 gen 2024 | 14,29 | 14,31 | 14,16 | 14,23 | 14,23 | 207.566 |
17 gen 2024 | 14,62 | 14,60 | 14,28 | 14,29 | 14,29 | 534.526 |
16 gen 2024 | 14,89 | 15,06 | 14,84 | 14,99 | 14,99 | 206.626 |
15 gen 2024 | 14,95 | 15,00 | 14,80 | 14,84 | 14,84 | 185.698 |
12 gen 2024 | 15,05 | 15,10 | 14,86 | 15,01 | 15,01 | 321.919 |
11 gen 2024 | 15,03 | 15,12 | 14,92 | 15,02 | 15,02 | 2.064.213 |
10 gen 2024 | 14,46 | 15,15 | 13,86 | 14,51 | 14,51 | 1.125.060 |
09 gen 2024 | 13,94 | 14,06 | 13,86 | 13,86 | 13,86 | 3.188.122 |
08 gen 2024 | 13,81 | 14,40 | 13,76 | 13,90 | 13,90 | 747.168 |
05 gen 2024 | 14,08 | 14,41 | 14,06 | 14,35 | 14,35 | 751.324 |
04 gen 2024 | 14,03 | 14,24 | 13,90 | 14,17 | 14,17 | 498.209 |
03 gen 2024 | 13,57 | 13,78 | 13,51 | 13,71 | 13,71 | 284.669 |
02 gen 2024 | 13,52 | 13,68 | 13,40 | 13,63 | 13,63 | 591.092 |
29 dic 2023 | 13,34 | 13,39 | 13,29 | 13,34 | 13,34 | 133.575 |
28 dic 2023 | 13,45 | 13,51 | 13,37 | 13,48 | 13,48 | 319.402 |
27 dic 2023 | 13,52 | 13,60 | 13,45 | 13,52 | 13,52 | 250.301 |
22 dic 2023 | 13,56 | 13,57 | 13,44 | 13,51 | 13,51 | 173.057 |
*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...