Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 15,57 | 15,88 | 15,55 | 15,88 | 15,88 | 3.673 |
20 mag 2024 | 15,60 | 15,76 | 15,54 | 15,57 | 15,57 | 34.600 |
17 mag 2024 | 15,55 | 15,50 | 15,37 | 15,43 | 15,43 | 10.545 |
16 mag 2024 | 15,40 | 15,45 | 15,27 | 15,27 | 15,27 | 8.698 |
15 mag 2024 | 15,49 | 15,55 | 15,32 | 15,47 | 15,47 | 181.606 |
14 mag 2024 | 15,49 | 15,47 | 15,23 | 15,33 | 15,33 | 19.033 |
13 mag 2024 | 15,56 | 15,60 | 15,35 | 15,52 | 15,52 | 3.000.634 |
10 mag 2024 | 15,72 | 15,78 | 15,35 | 15,48 | 15,48 | 17.455 |
09 mag 2024 | 15,65 | 15,75 | 15,46 | 15,67 | 15,67 | 12.793 |
08 mag 2024 | 15,25 | 15,69 | 15,27 | 15,63 | 15,63 | 49.809 |
07 mag 2024 | 14,85 | 15,51 | 15,00 | 15,24 | 15,24 | 25.835 |
03 mag 2024 | 14,48 | 14,63 | 14,40 | 14,58 | 14,58 | 2.146 |
02 mag 2024 | 14,47 | 14,59 | 14,44 | 14,56 | 14,56 | 10.056 |
01 mag 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
30 apr 2024 | 14,53 | 14,67 | 14,37 | 14,57 | 14,57 | 5.915 |
29 apr 2024 | 14,46 | 14,59 | 14,36 | 14,40 | 14,40 | 476.003 |
26 apr 2024 | 14,49 | 14,64 | 14,37 | 14,53 | 14,53 | 43.368 |
25 apr 2024 | 14,60 | 14,62 | 14,38 | 14,38 | 14,38 | 25.475 |
24 apr 2024 | 14,56 | 14,60 | 14,47 | 14,52 | 14,52 | 32.083 |
23 apr 2024 | 14,65 | 14,77 | 14,54 | 14,68 | 14,68 | 29.088 |
22 apr 2024 | 14,52 | 14,67 | 14,36 | 14,55 | 14,55 | 25.551 |
19 apr 2024 | 14,40 | 14,50 | 14,20 | 14,51 | 14,51 | 36.370 |
18 apr 2024 | 14,32 | 14,46 | 14,27 | 14,41 | 14,41 | 32.173 |
17 apr 2024 | 14,40 | 14,51 | 14,29 | 14,41 | 14,41 | 23.847 |
16 apr 2024 | 14,63 | 14,74 | 14,21 | 14,48 | 14,48 | 31.250 |
15 apr 2024 | 14,41 | 14,79 | 14,41 | 14,73 | 14,73 | 45.636 |
12 apr 2024 | 14,42 | 14,58 | 14,38 | 14,53 | 14,53 | 23.032 |
11 apr 2024 | 14,54 | 14,54 | 14,36 | 14,50 | 14,50 | 40.319 |
10 apr 2024 | 14,42 | 14,59 | 14,38 | 14,42 | 14,42 | 40.377 |
09 apr 2024 | 14,74 | 14,75 | 14,48 | 14,48 | 14,48 | 38.583 |
08 apr 2024 | 14,43 | 14,72 | 14,30 | 14,61 | 14,61 | 66.701 |
05 apr 2024 | 14,46 | 14,59 | 14,17 | 14,35 | 14,35 | 40.864 |
04 apr 2024 | 14,50 | 14,56 | 14,38 | 14,53 | 14,53 | 29.387 |
03 apr 2024 | 14,49 | 14,55 | 14,40 | 14,45 | 14,45 | 47.146 |
02 apr 2024 | 14,68 | 14,85 | 14,43 | 14,65 | 14,65 | 528.487 |
28 mar 2024 | 14,68 | 14,69 | 14,50 | 14,57 | 14,57 | 65.345 |
27 mar 2024 | 14,50 | 14,72 | 14,41 | 14,55 | 14,55 | 72.086 |
26 mar 2024 | 14,49 | 14,58 | 14,38 | 14,48 | 14,48 | 96.264 |
25 mar 2024 | 14,20 | 14,49 | 14,03 | 14,46 | 14,46 | 49.034 |
22 mar 2024 | 14,12 | 14,21 | 14,09 | 14,12 | 14,12 | 60.368 |
21 mar 2024 | 14,24 | 14,39 | 14,16 | 14,32 | 14,32 | 69.149 |
20 mar 2024 | 14,20 | 14,30 | 13,86 | 14,19 | 14,19 | 33.487 |
19 mar 2024 | 14,32 | 14,42 | 14,20 | 14,31 | 14,31 | 38.081 |
18 mar 2024 | 14,35 | 14,36 | 14,16 | 14,26 | 14,26 | 42.930 |
15 mar 2024 | 14,05 | 14,26 | 14,10 | 14,19 | 14,19 | 104.060 |
14 mar 2024 | 13,90 | 14,04 | 13,87 | 14,04 | 14,04 | 43.309 |
13 mar 2024 | 13,74 | 13,83 | 13,61 | 13,71 | 13,71 | 19.632 |
12 mar 2024 | 13,81 | 13,95 | 13,74 | 13,94 | 13,94 | 36.109 |
11 mar 2024 | 13,94 | 13,97 | 13,76 | 13,85 | 13,85 | 19.716 |
08 mar 2024 | 13,79 | 14,05 | 13,79 | 13,86 | 13,86 | 915.207 |
07 mar 2024 | 13,78 | 13,97 | 13,72 | 13,94 | 13,94 | 219.590 |
06 mar 2024 | 13,53 | 13,81 | 13,61 | 13,61 | 13,61 | 46.683 |
05 mar 2024 | 13,48 | 13,79 | 13,33 | 13,49 | 13,49 | 101.450 |
04 mar 2024 | 13,35 | 13,78 | 13,42 | 13,61 | 13,61 | 41.517 |
01 mar 2024 | 13,30 | 13,49 | 13,18 | 13,33 | 13,33 | 372.543 |
29 feb 2024 | 13,60 | 13,80 | 13,24 | 13,37 | 13,37 | 102.647 |
28 feb 2024 | 13,29 | 13,77 | 13,06 | 13,72 | 13,72 | 141.703 |
27 feb 2024 | 12,89 | 13,03 | 12,77 | 12,98 | 12,98 | 17.570 |
26 feb 2024 | 13,14 | 13,24 | 12,81 | 12,83 | 12,83 | 42.246 |
23 feb 2024 | 12,94 | 13,08 | 12,82 | 12,94 | 12,94 | 23.661 |
22 feb 2024 | 12,80 | 13,00 | 12,75 | 12,92 | 12,92 | 56.223 |
21 feb 2024 | 12,69 | 12,83 | 12,58 | 12,73 | 12,73 | 25.280 |
20 feb 2024 | 12,39 | 12,66 | 12,29 | 12,55 | 12,55 | 19.639 |
19 feb 2024 | 12,60 | 12,64 | 12,37 | 12,54 | 12,54 | 370.750 |
16 feb 2024 | 12,53 | 12,61 | 12,51 | 12,58 | 12,58 | 21.795 |
15 feb 2024 | 12,60 | 12,70 | 12,49 | 12,59 | 12,59 | 16.954 |
14 feb 2024 | 12,60 | 12,65 | 12,48 | 12,56 | 12,56 | 12.217 |
13 feb 2024 | 12,82 | 12,90 | 12,51 | 12,65 | 12,65 | 40.795 |
12 feb 2024 | 12,69 | 12,93 | 12,56 | 12,80 | 12,80 | 27.837 |
09 feb 2024 | 12,65 | 12,69 | 12,50 | 12,63 | 12,63 | 414.421 |
08 feb 2024 | 12,69 | 12,76 | 12,58 | 12,66 | 12,66 | 30.800 |
07 feb 2024 | 12,74 | 12,78 | 12,61 | 12,69 | 12,69 | 28.394 |
06 feb 2024 | 12,53 | 12,76 | 12,51 | 12,69 | 12,69 | 69.336 |
05 feb 2024 | 12,60 | 12,56 | 12,38 | 12,50 | 12,50 | 42.776 |
02 feb 2024 | 12,45 | 12,60 | 12,34 | 12,49 | 12,49 | 57.061 |
01 feb 2024 | 12,54 | 12,63 | 12,39 | 12,52 | 12,52 | 415.524 |
31 gen 2024 | 12,54 | 12,65 | 12,43 | 12,57 | 12,57 | 55.111 |
30 gen 2024 | 12,60 | 12,99 | 12,49 | 12,66 | 12,66 | 951.032 |
29 gen 2024 | 12,54 | 12,75 | 12,46 | 12,59 | 12,59 | 40.357 |
26 gen 2024 | 12,41 | 12,61 | 12,30 | 12,58 | 12,58 | 299.620 |
25 gen 2024 | 12,41 | 12,46 | 12,29 | 12,36 | 12,36 | 27.124 |
24 gen 2024 | 12,40 | 12,58 | 12,22 | 12,27 | 12,27 | 47.165 |
23 gen 2024 | 12,82 | 12,93 | 12,50 | 12,60 | 12,60 | 26.145 |
22 gen 2024 | 12,72 | 12,88 | 12,67 | 12,78 | 12,78 | 24.579 |
19 gen 2024 | 12,54 | 12,81 | 12,50 | 12,64 | 12,64 | 46.205 |
18 gen 2024 | 12,57 | 12,65 | 12,41 | 12,61 | 12,61 | 48.633 |
17 gen 2024 | 12,50 | 12,61 | 12,26 | 12,42 | 12,42 | 55.141 |
16 gen 2024 | 12,48 | 12,58 | 12,29 | 12,40 | 12,40 | 85.070 |
15 gen 2024 | 12,47 | 12,55 | 12,37 | 12,48 | 12,48 | 56.220 |
12 gen 2024 | 12,19 | 12,51 | 12,08 | 12,45 | 12,45 | 127.940 |
11 gen 2024 | 12,20 | 12,38 | 12,08 | 12,34 | 12,34 | 141.426 |
10 gen 2024 | 11,94 | 12,16 | 11,81 | 12,05 | 12,05 | 77.787 |
09 gen 2024 | 11,93 | 11,99 | 11,76 | 11,90 | 11,90 | 52.446 |
08 gen 2024 | 11,89 | 11,94 | 11,73 | 11,82 | 11,82 | 33.025 |
05 gen 2024 | 11,86 | 11,84 | 11,55 | 11,79 | 11,79 | 39.479 |
04 gen 2024 | 11,66 | 11,87 | 11,59 | 11,85 | 11,85 | 68.559 |
03 gen 2024 | 11,94 | 12,06 | 11,63 | 11,78 | 11,78 | 68.883 |
02 gen 2024 | 11,90 | 12,04 | 11,76 | 11,91 | 11,91 | 33.960 |
29 dic 2023 | 11,97 | 11,99 | 11,81 | 11,85 | 11,85 | 14.011 |
28 dic 2023 | 11,93 | 12,03 | 11,83 | 11,94 | 11,94 | 34.817 |
*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...