Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 9,91 | 10,07 | 9,72 | 9,79 | 9,79 | 52.187 |
02 mag 2024 | 9,74 | 9,97 | 9,97 | 9,85 | 9,85 | 482.948 |
01 mag 2024 | 9,72 | 9,72 | 9,72 | 9,72 | 9,72 | - |
30 apr 2024 | 9,93 | 9,96 | 9,65 | 9,72 | 9,72 | 33.640 |
29 apr 2024 | 9,56 | 9,99 | 9,38 | 9,64 | 9,64 | 287.465 |
26 apr 2024 | 9,38 | 9,53 | 9,10 | 9,37 | 9,37 | 642.469 |
25 apr 2024 | 9,71 | 10,27 | 8,97 | 9,25 | 9,25 | 615.090 |
24 apr 2024 | 13,28 | 13,24 | 8,59 | 9,69 | 9,69 | 2.677.172 |
23 apr 2024 | 13,82 | 14,22 | 13,61 | 14,07 | 14,07 | 225.674 |
22 apr 2024 | 13,33 | 13,81 | 13,18 | 13,72 | 13,72 | 621.216 |
19 apr 2024 | 13,26 | 13,27 | 12,94 | 13,22 | 13,22 | 161.817 |
18 apr 2024 | 13,23 | 13,45 | 12,98 | 13,22 | 13,22 | 269.210 |
17 apr 2024 | 13,18 | 13,32 | 13,01 | 13,21 | 13,21 | 118.057 |
16 apr 2024 | 13,61 | 13,87 | 13,20 | 13,24 | 13,24 | 189.654 |
15 apr 2024 | 13,65 | 14,06 | 13,41 | 13,79 | 13,79 | 733.518 |
12 apr 2024 | 13,84 | 14,30 | 13,68 | 13,74 | 13,74 | 105.333 |
11 apr 2024 | 13,30 | 13,59 | 12,77 | 13,30 | 13,30 | 691.384 |
10 apr 2024 | 14,46 | 14,59 | 13,36 | 13,61 | 13,61 | 442.200 |
09 apr 2024 | 14,46 | 14,60 | 14,30 | 14,45 | 14,45 | 261.092 |
08 apr 2024 | 13,95 | 14,62 | 13,92 | 14,58 | 14,58 | 156.260 |
05 apr 2024 | 13,97 | 14,20 | 13,70 | 13,79 | 13,79 | 173.718 |
04 apr 2024 | 14,08 | 14,19 | 13,88 | 14,09 | 14,09 | 49.302 |
03 apr 2024 | 14,06 | 14,10 | 13,70 | 14,02 | 14,02 | 122.228 |
02 apr 2024 | 14,41 | 14,56 | 14,01 | 14,09 | 14,09 | 479.537 |
28 mar 2024 | 14,36 | 14,76 | 14,18 | 14,63 | 14,63 | 196.160 |
27 mar 2024 | 13,78 | 14,46 | 13,69 | 14,45 | 14,45 | 181.425 |
26 mar 2024 | 13,46 | 13,86 | 13,33 | 13,80 | 13,80 | 55.814 |
25 mar 2024 | 13,64 | 13,71 | 13,40 | 13,43 | 13,43 | 130.349 |
22 mar 2024 | 13,31 | 13,69 | 13,23 | 13,55 | 13,55 | 116.975 |
21 mar 2024 | 13,93 | 14,03 | 13,31 | 13,52 | 13,52 | 135.198 |
20 mar 2024 | 13,60 | 13,71 | 13,43 | 13,58 | 13,58 | 130.296 |
19 mar 2024 | 13,09 | 13,47 | 13,10 | 13,36 | 13,36 | 106.208 |
18 mar 2024 | 12,74 | 13,31 | 12,54 | 13,06 | 13,06 | 247.801 |
15 mar 2024 | 13,05 | 13,01 | 12,62 | 12,77 | 12,77 | 216.206 |
14 mar 2024 | 13,05 | 13,47 | 13,00 | 13,07 | 13,07 | 1.548.099 |
13 mar 2024 | 13,30 | 13,47 | 12,94 | 12,98 | 12,98 | 284.493 |
12 mar 2024 | 13,11 | 13,34 | 13,02 | 13,27 | 13,27 | 236.799 |
11 mar 2024 | 12,96 | 13,11 | 12,60 | 13,06 | 13,06 | 609.150 |
08 mar 2024 | 13,10 | 13,10 | 12,80 | 12,99 | 12,99 | 308.809 |
07 mar 2024 | 13,01 | 13,22 | 12,67 | 13,10 | 13,10 | 362.649 |
06 mar 2024 | 12,88 | 13,13 | 12,80 | 13,02 | 13,02 | 69.403 |
05 mar 2024 | 13,28 | 13,47 | 12,77 | 12,83 | 12,83 | 180.930 |
04 mar 2024 | 13,95 | 14,00 | 13,40 | 13,63 | 13,63 | 85.263 |
01 mar 2024 | 13,64 | 13,96 | 13,52 | 13,77 | 13,77 | 61.294 |
29 feb 2024 | 13,92 | 14,25 | 13,64 | 13,72 | 13,72 | 155.859 |
28 feb 2024 | 14,21 | 14,27 | 13,83 | 14,01 | 14,01 | 385.668 |
27 feb 2024 | 13,87 | 14,27 | 13,73 | 14,21 | 14,21 | 469.041 |
26 feb 2024 | 13,96 | 14,07 | 13,71 | 13,96 | 13,96 | 207.491 |
23 feb 2024 | 13,64 | 14,02 | 13,52 | 14,00 | 14,00 | 400.893 |
22 feb 2024 | 13,73 | 13,80 | 13,53 | 13,59 | 13,59 | 93.115 |
21 feb 2024 | 13,61 | 13,78 | 13,28 | 13,44 | 13,44 | 509.085 |
20 feb 2024 | 13,72 | 13,84 | 13,52 | 13,69 | 13,69 | 127.472 |
19 feb 2024 | 13,56 | 13,81 | 13,48 | 13,64 | 13,64 | 126.816 |
16 feb 2024 | 13,74 | 13,89 | 13,50 | 13,63 | 13,63 | 543.498 |
15 feb 2024 | 13,58 | 15,60 | 13,35 | 13,58 | 13,58 | 800.525 |
14 feb 2024 | 13,57 | 13,69 | 13,35 | 13,41 | 13,41 | 582.749 |
13 feb 2024 | 14,14 | 14,19 | 13,45 | 13,58 | 13,58 | 168.309 |
12 feb 2024 | 13,92 | 14,35 | 13,79 | 14,11 | 14,11 | 124.366 |
09 feb 2024 | 14,20 | 14,29 | 13,80 | 13,79 | 13,79 | 92.228 |
08 feb 2024 | 14,51 | 14,73 | 14,01 | 14,09 | 14,09 | 81.327 |
07 feb 2024 | 14,23 | 14,73 | 14,05 | 14,51 | 14,51 | 844.131 |
06 feb 2024 | 13,37 | 14,13 | 13,24 | 14,09 | 14,09 | 334.327 |
05 feb 2024 | 13,28 | 13,41 | 13,03 | 13,15 | 13,15 | 388.116 |
02 feb 2024 | 13,62 | 13,91 | 13,24 | 13,33 | 13,33 | 193.100 |
01 feb 2024 | 14,18 | 14,40 | 13,44 | 13,61 | 13,61 | 194.841 |
31 gen 2024 | 14,23 | 14,47 | 13,98 | 14,48 | 14,48 | 95.309 |
30 gen 2024 | 14,51 | 14,58 | 14,20 | 14,26 | 14,26 | 641.095 |
29 gen 2024 | 14,32 | 14,63 | 13,88 | 14,28 | 14,28 | 203.805 |
26 gen 2024 | 14,44 | 14,54 | 14,24 | 14,45 | 14,45 | 763.500 |
25 gen 2024 | 14,86 | 15,09 | 14,28 | 14,44 | 14,44 | 814.926 |
24 gen 2024 | 15,13 | 15,37 | 14,93 | 14,99 | 14,99 | 120.944 |
23 gen 2024 | 15,61 | 15,78 | 15,01 | 15,07 | 15,07 | 547.425 |
22 gen 2024 | 14,43 | 15,28 | 14,38 | 15,16 | 15,16 | 365.587 |
19 gen 2024 | 14,65 | 14,77 | 14,07 | 14,13 | 14,13 | 78.901 |
18 gen 2024 | 14,88 | 15,20 | 14,51 | 14,66 | 14,66 | 457.973 |
17 gen 2024 | 14,93 | 15,36 | 14,10 | 14,59 | 14,59 | 333.879 |
16 gen 2024 | 16,44 | 16,50 | 14,65 | 15,27 | 15,27 | 535.137 |
15 gen 2024 | 16,67 | 16,81 | 16,48 | 16,78 | 16,78 | 360.610 |
12 gen 2024 | 16,97 | 17,17 | 16,61 | 16,63 | 16,63 | 243.654 |
11 gen 2024 | 17,55 | 17,63 | 16,84 | 16,96 | 16,96 | 355.320 |
10 gen 2024 | 17,99 | 18,31 | 17,39 | 17,52 | 17,52 | 221.233 |
09 gen 2024 | 18,45 | 18,61 | 18,11 | 18,40 | 18,40 | 1.627.073 |
08 gen 2024 | 18,03 | 18,42 | 18,02 | 18,36 | 18,36 | 576.637 |
05 gen 2024 | 17,52 | 18,12 | 17,47 | 17,94 | 17,94 | 766.064 |
04 gen 2024 | 18,90 | 19,74 | 16,88 | 17,37 | 17,37 | 1.472.783 |
03 gen 2024 | 20,98 | 21,42 | 20,80 | 21,25 | 21,25 | 80.618 |
02 gen 2024 | 21,23 | 21,42 | 20,86 | 21,08 | 21,08 | 35.028 |
29 dic 2023 | 21,50 | 21,54 | 21,21 | 21,36 | 21,36 | 60.340 |
28 dic 2023 | 21,39 | 21,65 | 21,36 | 21,49 | 21,49 | 33.388 |
27 dic 2023 | 21,18 | 21,54 | 20,92 | 21,33 | 21,33 | 47.699 |
22 dic 2023 | 21,07 | 21,32 | 20,58 | 20,65 | 20,65 | 34.976 |
21 dic 2023 | 20,64 | 21,24 | 20,73 | 21,09 | 21,09 | 89.646 |
20 dic 2023 | 20,72 | 21,03 | 20,64 | 21,00 | 21,00 | 78.466 |
19 dic 2023 | 20,61 | 21,02 | 20,45 | 20,74 | 20,74 | 59.163 |
18 dic 2023 | 20,36 | 20,73 | 19,83 | 20,55 | 20,55 | 348.619 |
15 dic 2023 | 20,68 | 21,00 | 20,47 | 20,61 | 20,61 | 160.180 |
14 dic 2023 | 19,15 | 20,86 | 18,57 | 20,51 | 20,51 | 385.845 |
13 dic 2023 | 18,70 | 18,99 | 18,43 | 18,57 | 18,57 | 122.915 |
12 dic 2023 | 18,44 | 18,89 | 18,28 | 18,65 | 18,65 | 445.742 |
11 dic 2023 | 18,16 | 18,46 | 18,06 | 18,30 | 18,30 | 61.329 |
*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...