Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 16,75 | 17,02 | 16,75 | 16,88 | 16,88 | 282.424 |
23 apr 2024 | 16,92 | 17,11 | 16,64 | 16,94 | 16,94 | 812.961 |
22 apr 2024 | 17,15 | 17,34 | 16,92 | 17,17 | 17,17 | 502.305 |
19 apr 2024 | 17,40 | 17,74 | 17,06 | 17,26 | 17,26 | 201.141 |
18 apr 2024 | 17,65 | 17,87 | 17,43 | 17,62 | 17,62 | 1.252.391 |
17 apr 2024 | 17,50 | 18,01 | 17,40 | 17,92 | 17,92 | 176.123 |
16 apr 2024 | 17,65 | 18,07 | 17,58 | 17,58 | 17,58 | 500.651 |
15 apr 2024 | 17,80 | 18,01 | 17,63 | 17,95 | 17,95 | 336.499 |
12 apr 2024 | 17,44 | 17,88 | 17,61 | 17,82 | 17,82 | 166.856 |
11 apr 2024 | 17,75 | 18,03 | 17,34 | 17,44 | 17,44 | 261.636 |
10 apr 2024 | 18,00 | 17,93 | 17,56 | 17,75 | 17,75 | 342.668 |
09 apr 2024 | 18,10 | 18,17 | 17,55 | 17,70 | 17,70 | 121.736 |
08 apr 2024 | 17,82 | 18,18 | 17,81 | 18,11 | 18,11 | 133.517 |
05 apr 2024 | 18,00 | 17,93 | 17,60 | 17,84 | 17,84 | 140.204 |
04 apr 2024 | 17,80 | 18,04 | 17,80 | 17,95 | 17,95 | 336.571 |
03 apr 2024 | 17,50 | 17,78 | 17,48 | 17,64 | 17,64 | 275.629 |
02 apr 2024 | 17,18 | 17,69 | 17,28 | 17,47 | 17,47 | 343.583 |
28 mar 2024 | 17,17 | 17,36 | 17,03 | 17,20 | 17,20 | 453.196 |
27 mar 2024 | 17,28 | 17,36 | 16,90 | 17,15 | 17,15 | 254.027 |
26 mar 2024 | 17,17 | 17,35 | 17,14 | 17,29 | 17,29 | 172.763 |
25 mar 2024 | 16,97 | 17,23 | 16,97 | 17,14 | 17,14 | 382.878 |
22 mar 2024 | 17,02 | 17,28 | 16,85 | 17,02 | 17,02 | 141.156 |
21 mar 2024 | 16,95 | 17,11 | 16,81 | 17,01 | 17,01 | 440.884 |
20 mar 2024 | 16,50 | 16,78 | 16,30 | 16,64 | 16,64 | 515.684 |
19 mar 2024 | 16,40 | 16,60 | 16,32 | 16,49 | 16,49 | 456.430 |
18 mar 2024 | 16,04 | 16,60 | 15,63 | 16,42 | 16,42 | 1.212.926 |
15 mar 2024 | 16,00 | 16,16 | 15,52 | 15,60 | 15,60 | 88.236 |
14 mar 2024 | 15,94 | 16,12 | 15,60 | 15,77 | 15,77 | 1.039.420 |
13 mar 2024 | 15,79 | 16,36 | 15,72 | 15,97 | 15,97 | 2.355.230 |
12 mar 2024 | 14,68 | 15,07 | 14,54 | 14,84 | 14,84 | 138.398 |
11 mar 2024 | 14,85 | 14,73 | 14,44 | 14,63 | 14,63 | 295.316 |
08 mar 2024 | 14,57 | 14,81 | 14,53 | 14,67 | 14,67 | 2.771.652 |
07 mar 2024 | 14,15 | 14,61 | 14,15 | 14,45 | 14,45 | 583.194 |
06 mar 2024 | 13,91 | 14,72 | 13,80 | 14,43 | 14,43 | 729.370 |
05 mar 2024 | 13,58 | 14,11 | 13,40 | 13,60 | 13,60 | 1.246.360 |
04 mar 2024 | 13,76 | 13,96 | 13,30 | 13,68 | 13,68 | 245.587 |
01 mar 2024 | 14,10 | 14,28 | 13,09 | 13,32 | 13,32 | 731.183 |
29 feb 2024 | 13,80 | 14,11 | 13,72 | 14,03 | 14,03 | 235.994 |
28 feb 2024 | 13,93 | 14,00 | 13,84 | 13,88 | 13,88 | 1.331.921 |
27 feb 2024 | 13,95 | 14,03 | 13,81 | 13,90 | 13,90 | 1.362.992 |
26 feb 2024 | 13,55 | 13,93 | 13,50 | 13,85 | 13,85 | 4.944.337 |
23 feb 2024 | 13,55 | 13,66 | 13,43 | 13,60 | 13,60 | 539.370 |
22 feb 2024 | 12,97 | 14,01 | 13,00 | 13,62 | 13,62 | 548.036 |
21 feb 2024 | 13,00 | 13,15 | 12,90 | 13,00 | 13,00 | 311.579 |
20 feb 2024 | 13,33 | 13,33 | 12,97 | 13,21 | 13,21 | 992.454 |
19 feb 2024 | 13,55 | 13,77 | 13,34 | 13,36 | 13,36 | 389.087 |
16 feb 2024 | 13,60 | 13,70 | 13,27 | 13,63 | 13,63 | 163.940 |
15 feb 2024 | 13,28 | 13,38 | 13,15 | 13,33 | 13,33 | 233.318 |
14 feb 2024 | 13,56 | 13,64 | 13,26 | 13,54 | 13,54 | 368.786 |
13 feb 2024 | 13,74 | 13,88 | 13,52 | 13,69 | 13,69 | 221.934 |
12 feb 2024 | 13,53 | 13,86 | 13,39 | 13,63 | 13,63 | 430.683 |
09 feb 2024 | 13,50 | 13,52 | 13,37 | 13,45 | 13,45 | 682.437 |
08 feb 2024 | 13,34 | 13,55 | 13,25 | 13,48 | 13,48 | 175.573 |
07 feb 2024 | 13,79 | 13,52 | 13,17 | 13,34 | 13,34 | 264.869 |
06 feb 2024 | 13,65 | 13,73 | 13,40 | 13,58 | 13,58 | 1.225.692 |
05 feb 2024 | 14,10 | 14,24 | 13,31 | 13,70 | 13,70 | 589.506 |
02 feb 2024 | 14,50 | 15,05 | 14,09 | 14,28 | 14,28 | 682.003 |
01 feb 2024 | 13,20 | 13,73 | 13,19 | 13,67 | 13,67 | 612.094 |
31 gen 2024 | 13,08 | 13,53 | 13,02 | 13,35 | 13,35 | 1.736.421 |
30 gen 2024 | 13,99 | 14,25 | 12,97 | 13,19 | 13,19 | 809.528 |
29 gen 2024 | 13,93 | 14,18 | 13,85 | 13,96 | 13,96 | 298.797 |
26 gen 2024 | 13,95 | 14,02 | 13,74 | 13,97 | 13,97 | 281.943 |
25 gen 2024 | 13,94 | 13,98 | 13,80 | 13,85 | 13,85 | 510.139 |
24 gen 2024 | 13,82 | 13,88 | 13,48 | 13,78 | 13,78 | 642.910 |
23 gen 2024 | 13,30 | 13,61 | 13,17 | 13,37 | 13,37 | 335.922 |
22 gen 2024 | 13,77 | 13,84 | 13,21 | 13,34 | 13,34 | 431.765 |
19 gen 2024 | 13,69 | 13,81 | 13,41 | 13,71 | 13,71 | 930.603 |
18 gen 2024 | 13,20 | 13,50 | 12,60 | 13,39 | 13,39 | 264.576 |
17 gen 2024 | 13,20 | 13,28 | 12,92 | 13,12 | 13,12 | 241.957 |
16 gen 2024 | 13,03 | 13,45 | 12,84 | 13,31 | 13,31 | 1.499.095 |
15 gen 2024 | 13,00 | 13,19 | 12,81 | 12,91 | 12,91 | 534.949 |
12 gen 2024 | 13,20 | 13,32 | 13,04 | 13,14 | 13,14 | 814.822 |
11 gen 2024 | 13,75 | 13,57 | 13,26 | 13,26 | 13,26 | 984.992 |
10 gen 2024 | 13,77 | 13,77 | 13,44 | 13,57 | 13,57 | 462.419 |
09 gen 2024 | 14,40 | 14,15 | 13,77 | 14,08 | 14,08 | 564.203 |
08 gen 2024 | 14,47 | 14,56 | 14,03 | 14,21 | 14,21 | 212.124 |
05 gen 2024 | 14,22 | 14,58 | 14,18 | 14,57 | 14,57 | 1.207.799 |
04 gen 2024 | 14,23 | 14,46 | 14,21 | 14,32 | 14,32 | 578.063 |
03 gen 2024 | 14,09 | 14,31 | 13,90 | 13,98 | 13,98 | 233.706 |
02 gen 2024 | 14,17 | 14,43 | 13,94 | 14,21 | 14,21 | 1.053.296 |
29 dic 2023 | 14,15 | 14,28 | 13,98 | 14,07 | 14,07 | 177.059 |
28 dic 2023 | 14,38 | 14,37 | 14,01 | 14,27 | 14,27 | 93.426 |
27 dic 2023 | 14,49 | 14,67 | 14,34 | 14,36 | 14,36 | 88.119 |
22 dic 2023 | 14,39 | 14,49 | 14,22 | 14,35 | 14,35 | 73.053 |
21 dic 2023 | 14,40 | 14,54 | 13,94 | 14,39 | 14,39 | 205.687 |
20 dic 2023 | 14,24 | 14,52 | 14,15 | 14,45 | 14,45 | 3.281.071 |
19 dic 2023 | 13,66 | 14,26 | 13,60 | 14,12 | 14,12 | 1.829.765 |
18 dic 2023 | 13,24 | 13,80 | 13,17 | 13,74 | 13,74 | 280.380 |
15 dic 2023 | 13,03 | 13,41 | 13,14 | 13,25 | 13,25 | 516.899 |
14 dic 2023 | 12,86 | 13,24 | 12,81 | 13,07 | 13,07 | 512.273 |
13 dic 2023 | 12,36 | 12,65 | 12,32 | 12,59 | 12,59 | 133.260 |
12 dic 2023 | 12,76 | 12,78 | 12,39 | 12,77 | 12,77 | 215.425 |
11 dic 2023 | 13,18 | 13,19 | 12,78 | 12,80 | 12,80 | 162.199 |
08 dic 2023 | 13,18 | 13,25 | 12,90 | 13,15 | 13,15 | 183.428 |
07 dic 2023 | 13,81 | 13,55 | 13,17 | 13,27 | 13,27 | 244.758 |
06 dic 2023 | 13,76 | 13,85 | 13,52 | 13,56 | 13,56 | 313.398 |
05 dic 2023 | 13,95 | 13,97 | 13,74 | 13,78 | 13,78 | 842.958 |
04 dic 2023 | 14,00 | 14,07 | 13,81 | 13,85 | 13,85 | 533.964 |
01 dic 2023 | 13,78 | 13,99 | 13,42 | 13,83 | 13,83 | 237.302 |
30 nov 2023 | 13,55 | 13,70 | 13,38 | 13,55 | 13,55 | 346.968 |
*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...