Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 12,79 | 13,13 | 12,74 | 13,03 | 13,03 | 201.991 |
29 apr 2024 | 12,95 | 13,14 | 12,88 | 13,02 | 13,02 | 52.919 |
26 apr 2024 | 12,97 | 13,05 | 12,73 | 12,83 | 12,83 | 837.260 |
25 apr 2024 | 12,62 | 12,86 | 12,57 | 12,73 | 12,73 | 1.203.901 |
24 apr 2024 | 12,74 | 12,83 | 12,59 | 12,64 | 12,64 | 210.080 |
23 apr 2024 | 12,74 | 12,96 | 12,58 | 12,65 | 12,65 | 381.858 |
22 apr 2024 | 12,94 | 13,06 | 12,49 | 12,71 | 12,71 | 384.800 |
19 apr 2024 | 13,10 | 13,15 | 12,77 | 13,07 | 13,07 | 2.500.758 |
18 apr 2024 | 13,14 | 13,23 | 12,90 | 12,97 | 12,97 | 505.595 |
17 apr 2024 | 12,70 | 13,04 | 12,55 | 12,79 | 12,79 | 322.019 |
16 apr 2024 | 12,84 | 13,10 | 12,64 | 12,90 | 12,90 | 319.207 |
15 apr 2024 | 13,25 | 13,26 | 12,75 | 13,06 | 13,06 | 384.636 |
12 apr 2024 | 13,21 | 13,31 | 12,89 | 13,11 | 13,11 | 353.585 |
11 apr 2024 | 12,58 | 13,10 | 12,38 | 12,97 | 12,97 | 1.504.018 |
10 apr 2024 | 12,89 | 12,90 | 12,21 | 12,32 | 12,32 | 858.744 |
09 apr 2024 | 12,27 | 12,51 | 12,04 | 12,30 | 12,30 | 1.926.124 |
08 apr 2024 | 11,97 | 12,20 | 11,94 | 12,08 | 12,08 | 399.746 |
05 apr 2024 | 12,31 | 12,40 | 11,91 | 12,02 | 12,02 | 517.756 |
04 apr 2024 | 12,28 | 12,45 | 12,15 | 12,30 | 12,30 | 1.016.378 |
03 apr 2024 | 12,11 | 12,67 | 12,05 | 12,27 | 12,27 | 579.414 |
02 apr 2024 | 12,53 | 12,77 | 12,39 | 12,44 | 12,44 | 758.864 |
28 mar 2024 | 12,77 | 12,90 | 12,54 | 12,69 | 12,69 | 621.324 |
27 mar 2024 | 12,55 | 12,98 | 12,44 | 12,77 | 12,77 | 696.839 |
26 mar 2024 | 12,49 | 12,61 | 12,43 | 12,55 | 12,55 | 322.932 |
25 mar 2024 | 12,85 | 12,90 | 12,48 | 12,60 | 12,60 | 842.447 |
22 mar 2024 | 12,78 | 13,11 | 12,63 | 12,95 | 12,95 | 580.687 |
21 mar 2024 | 13,03 | 13,15 | 12,64 | 12,77 | 12,77 | 361.555 |
20 mar 2024 | 12,58 | 12,98 | 12,60 | 12,85 | 12,85 | 278.104 |
19 mar 2024 | 12,89 | 12,98 | 12,60 | 12,75 | 12,75 | 1.029.528 |
18 mar 2024 | 13,04 | 13,13 | 12,78 | 12,94 | 12,94 | 164.671 |
15 mar 2024 | 13,23 | 13,52 | 13,15 | 13,33 | 13,33 | 260.562 |
14 mar 2024 | 13,57 | 13,72 | 13,16 | 13,63 | 13,63 | 357.579 |
13 mar 2024 | 13,55 | 13,70 | 13,11 | 13,18 | 13,18 | 537.298 |
12 mar 2024 | 14,06 | 14,28 | 13,59 | 14,19 | 14,19 | 456.142 |
11 mar 2024 | 14,27 | 14,38 | 14,01 | 14,14 | 14,14 | 776.191 |
08 mar 2024 | 14,23 | 14,38 | 13,80 | 14,16 | 14,16 | 354.527 |
07 mar 2024 | 14,02 | 14,39 | 13,77 | 14,08 | 14,08 | 1.260.831 |
06 mar 2024 | 13,70 | 13,90 | 13,35 | 13,74 | 13,74 | 1.513.070 |
05 mar 2024 | 13,09 | 13,43 | 13,07 | 13,25 | 13,25 | 459.828 |
04 mar 2024 | 13,03 | 13,12 | 12,84 | 13,02 | 13,02 | 511.934 |
01 mar 2024 | 13,02 | 13,17 | 12,80 | 13,01 | 13,01 | 784.646 |
29 feb 2024 | 12,56 | 13,05 | 12,33 | 12,59 | 12,59 | 1.504.239 |
28 feb 2024 | 12,96 | 13,35 | 12,38 | 12,71 | 12,71 | 1.027.634 |
27 feb 2024 | 12,95 | 13,38 | 12,91 | 12,99 | 12,99 | 598.961 |
26 feb 2024 | 13,14 | 13,38 | 12,94 | 13,05 | 13,05 | 404.480 |
23 feb 2024 | 13,22 | 13,45 | 13,15 | 13,28 | 13,28 | 381.649 |
22 feb 2024 | 13,69 | 13,84 | 13,40 | 13,64 | 13,64 | 729.575 |
21 feb 2024 | 13,77 | 13,90 | 13,68 | 13,77 | 13,77 | 249.744 |
20 feb 2024 | 13,98 | 14,06 | 13,72 | 13,83 | 13,83 | 3.015.473 |
19 feb 2024 | 14,23 | 14,41 | 13,96 | 14,08 | 14,08 | 403.875 |
16 feb 2024 | 14,26 | 14,30 | 13,85 | 14,11 | 14,11 | 551.112 |
15 feb 2024 | 14,14 | 14,46 | 14,02 | 14,29 | 14,29 | 613.297 |
14 feb 2024 | 13,92 | 14,06 | 13,84 | 13,94 | 13,94 | 1.665.348 |
13 feb 2024 | 14,09 | 14,36 | 13,90 | 14,11 | 14,11 | 397.013 |
12 feb 2024 | 14,20 | 14,34 | 14,10 | 14,21 | 14,21 | 250.572 |
09 feb 2024 | 14,05 | 14,13 | 13,91 | 14,10 | 14,10 | 366.578 |
08 feb 2024 | 14,25 | 14,34 | 13,98 | 14,16 | 14,16 | 510.810 |
07 feb 2024 | 14,44 | 14,69 | 14,24 | 14,29 | 14,29 | 506.798 |
06 feb 2024 | 14,39 | 14,52 | 14,27 | 14,41 | 14,41 | 223.562 |
05 feb 2024 | 14,86 | 14,92 | 14,57 | 14,67 | 14,67 | 322.272 |
02 feb 2024 | 15,14 | 15,19 | 14,73 | 14,83 | 14,83 | 95.346 |
01 feb 2024 | 14,99 | 15,19 | 14,91 | 15,00 | 15,00 | 228.466 |
31 gen 2024 | 14,90 | 15,21 | 14,65 | 15,08 | 15,08 | 735.676 |
30 gen 2024 | 14,91 | 14,95 | 14,73 | 14,75 | 14,75 | 1.007.283 |
29 gen 2024 | 14,85 | 15,03 | 14,60 | 14,74 | 14,74 | 1.001.555 |
26 gen 2024 | 15,35 | 15,54 | 14,78 | 15,10 | 15,10 | 511.358 |
25 gen 2024 | 15,62 | 15,65 | 15,19 | 15,39 | 15,39 | 257.472 |
24 gen 2024 | 15,89 | 16,00 | 15,57 | 15,61 | 15,61 | 221.790 |
23 gen 2024 | 15,70 | 16,02 | 15,61 | 15,72 | 15,72 | 214.757 |
22 gen 2024 | 15,71 | 15,92 | 15,54 | 15,86 | 15,86 | 125.433 |
19 gen 2024 | 15,64 | 15,98 | 15,58 | 15,82 | 15,82 | 493.350 |
18 gen 2024 | 15,61 | 15,76 | 15,51 | 15,60 | 15,60 | 397.850 |
17 gen 2024 | 15,69 | 15,90 | 15,34 | 15,38 | 15,38 | 487.752 |
16 gen 2024 | 16,57 | 16,60 | 15,90 | 16,01 | 16,01 | 513.453 |
15 gen 2024 | 16,90 | 17,16 | 16,57 | 16,72 | 16,72 | 773.533 |
12 gen 2024 | 16,97 | 17,10 | 16,85 | 16,92 | 16,92 | 248.826 |
11 gen 2024 | 17,43 | 17,48 | 16,93 | 17,30 | 17,30 | 413.652 |
10 gen 2024 | 17,24 | 17,34 | 17,14 | 17,22 | 17,22 | 427.976 |
09 gen 2024 | 17,20 | 17,40 | 17,19 | 17,23 | 17,23 | 257.987 |
08 gen 2024 | 17,52 | 17,55 | 17,07 | 17,35 | 17,35 | 323.041 |
05 gen 2024 | 17,50 | 17,74 | 17,19 | 17,64 | 17,64 | 401.217 |
04 gen 2024 | 17,72 | 17,85 | 17,41 | 17,67 | 17,67 | 209.017 |
03 gen 2024 | 17,92 | 18,01 | 17,55 | 17,61 | 17,61 | 165.604 |
02 gen 2024 | 18,63 | 18,75 | 17,97 | 18,03 | 18,03 | 520.365 |
29 dic 2023 | 18,52 | 18,68 | 18,48 | 18,59 | 18,59 | 99.279 |
28 dic 2023 | 18,50 | 18,64 | 18,51 | 18,52 | 18,52 | 235.153 |
27 dic 2023 | 18,65 | 18,68 | 18,36 | 18,44 | 18,44 | 21.965 |
22 dic 2023 | 18,19 | 18,50 | 18,10 | 18,14 | 18,14 | 122.030 |
21 dic 2023 | 17,75 | 18,28 | 17,74 | 18,06 | 18,06 | 210.489 |
20 dic 2023 | 17,62 | 17,90 | 17,56 | 17,87 | 17,87 | 117.884 |
19 dic 2023 | 17,68 | 17,91 | 17,63 | 17,79 | 17,79 | 74.026 |
18 dic 2023 | 17,97 | 18,06 | 17,58 | 17,85 | 17,85 | 575.156 |
15 dic 2023 | 18,23 | 18,42 | 17,96 | 18,10 | 18,10 | 570.214 |
14 dic 2023 | 17,71 | 18,25 | 17,55 | 18,08 | 18,08 | 416.436 |
13 dic 2023 | 16,53 | 17,03 | 16,37 | 16,84 | 16,84 | 200.977 |
12 dic 2023 | 16,82 | 16,78 | 16,27 | 16,50 | 16,50 | 399.356 |
11 dic 2023 | 17,28 | 17,43 | 16,73 | 17,03 | 17,03 | 432.986 |
08 dic 2023 | 17,62 | 17,71 | 17,30 | 17,42 | 17,42 | 191.608 |
07 dic 2023 | 17,55 | 17,76 | 17,41 | 17,56 | 17,56 | 250.899 |
*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...