Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 12,00 | 12,14 | 10,91 | 11,56 | 11,56 | 4.039 |
20 mag 2024 | 12,02 | 12,38 | 11,83 | 12,21 | 12,21 | 4.119 |
17 mag 2024 | 11,98 | 12,37 | 11,74 | 12,10 | 12,10 | 9.495 |
16 mag 2024 | 11,60 | 12,53 | 11,38 | 11,60 | 11,60 | 2.981 |
15 mag 2024 | 11,24 | 11,83 | 11,18 | 11,57 | 11,57 | 10.356 |
14 mag 2024 | 10,60 | 11,72 | 10,58 | 11,23 | 11,23 | 5.913 |
13 mag 2024 | 11,01 | 11,95 | 10,49 | 10,76 | 10,76 | 5.689 |
10 mag 2024 | 11,29 | 12,04 | 11,02 | 11,20 | 11,20 | 3.178 |
09 mag 2024 | 11,46 | 11,57 | 10,50 | 11,13 | 11,13 | 10.209 |
08 mag 2024 | 12,11 | 12,88 | 10,68 | 11,51 | 11,51 | 35.754 |
07 mag 2024 | 10,90 | 12,38 | 10,52 | 12,01 | 12,01 | 21.979 |
03 mag 2024 | 9,71 | 10,27 | 9,50 | 10,03 | 10,03 | 11.310 |
02 mag 2024 | 9,33 | 9,74 | 9,14 | 9,63 | 9,63 | 4.046 |
01 mag 2024 | 9,32 | 9,32 | 9,32 | 9,32 | 9,32 | - |
30 apr 2024 | 9,28 | 9,70 | 8,90 | 9,32 | 9,32 | 5.232 |
29 apr 2024 | 9,35 | 9,50 | 8,97 | 9,26 | 9,26 | 3.857 |
26 apr 2024 | 9,16 | 9,48 | 8,87 | 9,27 | 9,27 | 42.073 |
25 apr 2024 | 8,95 | 9,46 | 8,84 | 8,97 | 8,97 | 74.558 |
24 apr 2024 | 9,31 | 9,62 | 8,66 | 8,85 | 8,85 | 33.240 |
23 apr 2024 | 8,87 | 9,20 | 8,44 | 9,09 | 9,09 | 29.421 |
22 apr 2024 | 8,19 | 8,81 | 8,10 | 8,59 | 8,59 | 175.230 |
19 apr 2024 | 8,26 | 8,48 | 8,00 | 8,21 | 8,21 | 44.678 |
18 apr 2024 | 7,57 | 8,32 | 7,43 | 8,13 | 8,13 | 68.162 |
17 apr 2024 | 8,23 | 8,40 | 7,36 | 7,65 | 7,65 | 37.217 |
16 apr 2024 | 8,69 | 8,69 | 7,87 | 8,36 | 8,36 | 112.170 |
15 apr 2024 | 9,56 | 9,81 | 8,77 | 8,98 | 8,98 | 459.025 |
12 apr 2024 | 9,63 | 10,60 | 9,34 | 9,82 | 9,82 | 516.504 |
11 apr 2024 | 14,31 | 14,55 | 14,05 | 14,29 | 14,29 | 15.975 |
10 apr 2024 | 14,68 | 15,13 | 14,23 | 14,57 | 14,57 | 27.092 |
09 apr 2024 | 14,46 | 15,01 | 14,30 | 14,65 | 14,65 | 15.050 |
08 apr 2024 | 14,19 | 14,60 | 14,03 | 14,48 | 14,48 | 5.484 |
05 apr 2024 | 14,06 | 14,58 | 13,99 | 14,28 | 14,28 | 10.002 |
04 apr 2024 | 14,13 | 14,59 | 13,99 | 14,38 | 14,38 | 13.959 |
03 apr 2024 | 14,10 | 14,26 | 13,96 | 14,20 | 14,20 | 13.372 |
02 apr 2024 | 14,80 | 15,02 | 14,07 | 14,31 | 14,31 | 30.171 |
28 mar 2024 | 14,36 | 15,05 | 14,00 | 14,69 | 14,69 | 20.527 |
27 mar 2024 | 14,23 | 14,51 | 13,99 | 14,45 | 14,45 | 10.578 |
26 mar 2024 | 14,07 | 14,32 | 12,80 | 14,19 | 14,19 | 9.328 |
25 mar 2024 | 13,81 | 14,20 | 13,73 | 14,15 | 14,15 | 8.246 |
22 mar 2024 | 13,93 | 14,35 | 13,85 | 14,05 | 14,05 | 52.468 |
21 mar 2024 | 14,18 | 14,49 | 13,45 | 13,93 | 13,93 | 6.039 |
20 mar 2024 | 13,95 | 14,38 | 13,88 | 14,24 | 14,24 | 15.438 |
19 mar 2024 | 13,74 | 14,09 | 13,60 | 13,85 | 13,85 | 3.022 |
18 mar 2024 | 13,83 | 14,32 | 13,62 | 13,72 | 13,72 | 22.623 |
15 mar 2024 | 14,26 | 14,37 | 12,80 | 13,83 | 13,83 | 159.322 |
14 mar 2024 | 14,77 | 14,89 | 14,18 | 14,26 | 14,26 | 51.499 |
13 mar 2024 | 15,31 | 15,40 | 14,73 | 14,83 | 14,83 | 14.376 |
12 mar 2024 | 15,25 | 15,44 | 14,96 | 15,38 | 15,38 | 13.444 |
11 mar 2024 | 15,29 | 15,49 | 15,15 | 15,39 | 15,39 | 13.955 |
08 mar 2024 | 15,68 | 15,77 | 15,31 | 15,40 | 15,40 | 7.874 |
07 mar 2024 | 15,46 | 15,93 | 15,10 | 15,72 | 15,72 | 21.652 |
06 mar 2024 | 15,27 | 15,78 | 15,22 | 15,43 | 15,43 | 7.524 |
05 mar 2024 | 15,05 | 15,40 | 14,95 | 15,43 | 15,43 | 4.505 |
04 mar 2024 | 15,38 | 15,84 | 15,14 | 15,42 | 15,42 | 16.695 |
01 mar 2024 | 15,20 | 15,40 | 14,97 | 15,24 | 15,24 | 13.765 |
29 feb 2024 | 15,09 | 15,64 | 13,83 | 15,15 | 15,15 | 20.160 |
28 feb 2024 | 15,29 | 15,40 | 14,85 | 14,98 | 14,98 | 28.361 |
27 feb 2024 | 14,84 | 15,47 | 14,51 | 15,11 | 15,11 | 16.714 |
26 feb 2024 | 15,08 | 15,21 | 14,59 | 14,76 | 14,76 | 12.105 |
23 feb 2024 | 15,76 | 15,82 | 15,00 | 14,99 | 14,99 | 18.656 |
22 feb 2024 | 16,13 | 16,26 | 15,72 | 16,00 | 16,00 | 14.037 |
21 feb 2024 | 15,93 | 16,25 | 15,81 | 15,92 | 15,92 | 9.221 |
20 feb 2024 | 15,96 | 16,22 | 15,78 | 16,19 | 16,19 | 7.895 |
19 feb 2024 | 16,04 | 16,29 | 15,77 | 15,86 | 15,86 | 3.942 |
16 feb 2024 | 16,31 | 16,46 | 16,07 | 16,10 | 16,10 | 11.185 |
15 feb 2024 | 17,20 | 17,51 | 15,20 | 16,06 | 16,06 | 28.760 |
14 feb 2024 | 16,62 | 17,32 | 15,86 | 17,01 | 17,01 | 15.794 |
13 feb 2024 | 17,39 | 17,67 | 15,50 | 16,57 | 16,57 | 11.439 |
12 feb 2024 | 17,15 | 17,84 | 17,09 | 17,29 | 17,29 | 4.948 |
09 feb 2024 | 17,05 | 17,27 | 16,96 | 17,02 | 17,02 | 10.558 |
08 feb 2024 | 16,44 | 17,15 | 16,26 | 17,03 | 17,03 | 6.902 |
07 feb 2024 | 16,42 | 16,63 | 16,25 | 16,53 | 16,53 | 2.404 |
06 feb 2024 | 15,86 | 16,58 | 15,50 | 16,48 | 16,48 | 7.315 |
05 feb 2024 | 15,78 | 16,33 | 15,58 | 15,73 | 15,73 | 5.955 |
02 feb 2024 | 16,32 | 16,69 | 15,79 | 16,10 | 16,10 | 16.867 |
01 feb 2024 | 17,46 | 17,73 | 16,01 | 16,17 | 16,17 | 44.616 |
31 gen 2024 | 17,64 | 17,88 | 17,53 | 17,78 | 17,78 | 3.140 |
30 gen 2024 | 17,95 | 18,18 | 17,51 | 17,60 | 17,60 | 6.319 |
29 gen 2024 | 17,75 | 18,04 | 17,40 | 17,84 | 17,84 | 4.323 |
26 gen 2024 | 17,59 | 17,95 | 17,47 | 17,76 | 17,76 | 18.619 |
25 gen 2024 | 17,74 | 18,02 | 17,52 | 17,57 | 17,57 | 2.204 |
24 gen 2024 | 17,81 | 17,95 | 17,56 | 17,86 | 17,86 | 2.296 |
23 gen 2024 | 17,70 | 17,89 | 17,44 | 17,72 | 17,72 | 97.292 |
22 gen 2024 | 17,61 | 17,78 | 17,25 | 17,52 | 17,52 | 5.723 |
19 gen 2024 | 18,05 | 18,20 | 17,32 | 17,62 | 17,62 | 14.468 |
18 gen 2024 | 18,07 | 18,17 | 17,69 | 17,90 | 17,90 | 5.654 |
17 gen 2024 | 18,00 | 18,58 | 17,85 | 18,11 | 18,11 | 73.374 |
16 gen 2024 | 18,72 | 19,10 | 18,15 | 18,27 | 18,27 | 14.497 |
15 gen 2024 | 18,78 | 19,23 | 18,72 | 19,06 | 19,06 | 11.683 |
12 gen 2024 | 18,78 | 19,26 | 18,47 | 18,96 | 18,96 | 231.614 |
11 gen 2024 | 19,05 | 19,24 | 18,58 | 18,77 | 18,77 | 5.657 |
10 gen 2024 | 19,33 | 19,45 | 18,91 | 19,28 | 19,28 | 10.354 |
09 gen 2024 | 19,69 | 19,95 | 19,29 | 19,38 | 19,38 | 5.190 |
08 gen 2024 | 19,23 | 19,72 | 18,91 | 19,55 | 19,55 | 154.285 |
05 gen 2024 | 19,40 | 19,49 | 19,01 | 19,15 | 19,15 | 5.322 |
04 gen 2024 | 19,22 | 19,64 | 18,94 | 19,60 | 19,60 | 9.163 |
03 gen 2024 | 19,92 | 20,28 | 19,08 | 19,15 | 19,15 | 42.213 |
02 gen 2024 | 20,61 | 20,73 | 19,85 | 20,09 | 20,09 | 24.626 |
29 dic 2023 | 20,69 | 20,92 | 20,56 | 20,63 | 20,63 | 5.000 |
28 dic 2023 | 20,66 | 20,79 | 20,48 | 20,75 | 20,75 | 15.286 |
*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...