Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 15,52 | 16,61 | 15,77 | 16,58 | 16,58 | 11.889 |
29 apr 2024 | 14,96 | 15,31 | 14,91 | 15,28 | 15,28 | 10.370 |
26 apr 2024 | 14,31 | 15,08 | 14,45 | 14,99 | 14,99 | 19.659 |
25 apr 2024 | 14,89 | 15,61 | 13,52 | 14,76 | 14,76 | 52.511 |
24 apr 2024 | 16,06 | 16,12 | 15,80 | 16,08 | 16,08 | 10.603 |
23 apr 2024 | 15,59 | 16,06 | 15,54 | 15,54 | 15,54 | 3.942 |
22 apr 2024 | 15,13 | 15,56 | 15,23 | 15,53 | 15,53 | 19.625 |
19 apr 2024 | 15,03 | 15,14 | 14,73 | 14,85 | 14,85 | 18.599 |
18 apr 2024 | 15,10 | 15,12 | 14,94 | 15,03 | 15,03 | 16.625 |
17 apr 2024 | 15,02 | 15,21 | 14,99 | 15,04 | 15,04 | 31.020 |
16 apr 2024 | 15,09 | 14,97 | 14,78 | 14,90 | 14,90 | 16.786 |
15 apr 2024 | 15,48 | 15,31 | 15,00 | 15,25 | 15,25 | 15.628 |
12 apr 2024 | 15,57 | 15,79 | 15,47 | 15,73 | 15,73 | 24.756 |
11 apr 2024 | 15,79 | 15,99 | 15,54 | 15,99 | 15,99 | 25.059 |
10 apr 2024 | 16,03 | 16,16 | 15,61 | 15,61 | 15,61 | 18.834 |
09 apr 2024 | 16,20 | 16,17 | 15,87 | 15,98 | 15,98 | 13.341 |
08 apr 2024 | 16,04 | 16,20 | 16,00 | 16,19 | 16,19 | 49.315 |
05 apr 2024 | 16,05 | 16,17 | 16,00 | 16,10 | 16,10 | 27.597 |
04 apr 2024 | 15,61 | 16,14 | 15,57 | 15,74 | 15,74 | 32.613 |
03 apr 2024 | 15,09 | 15,67 | 15,12 | 15,37 | 15,37 | 71.454 |
02 apr 2024 | 15,56 | 15,32 | 15,06 | 15,06 | 15,06 | 9.731 |
28 mar 2024 | 15,26 | 15,57 | 15,29 | 15,51 | 15,51 | 6.825 |
27 mar 2024 | 15,11 | 15,27 | 15,04 | 15,15 | 15,15 | 17.982 |
26 mar 2024 | 14,87 | 15,03 | 14,80 | 15,03 | 15,03 | 39.617 |
25 mar 2024 | 15,13 | 15,20 | 14,62 | 14,86 | 14,86 | 82.001 |
22 mar 2024 | 15,10 | 15,47 | 15,15 | 15,37 | 15,37 | 49.973 |
21 mar 2024 | 14,83 | 15,19 | 14,86 | 15,00 | 15,00 | 56.525 |
20 mar 2024 | 14,36 | 14,80 | 14,34 | 14,47 | 14,47 | 30.758 |
19 mar 2024 | 14,42 | 14,49 | 14,29 | 14,38 | 14,38 | 37.465 |
18 mar 2024 | 14,24 | 14,49 | 14,22 | 14,46 | 14,46 | 20.487 |
15 mar 2024 | 13,97 | 14,41 | 14,13 | 14,33 | 14,33 | 49.967 |
14 mar 2024 | 13,86 | 13,95 | 13,79 | 13,86 | 13,86 | 24.410 |
13 mar 2024 | 13,77 | 14,00 | 13,80 | 13,89 | 13,89 | 49.104 |
12 mar 2024 | 13,75 | 13,88 | 13,68 | 13,86 | 13,86 | 52.482 |
11 mar 2024 | 13,70 | 13,82 | 13,57 | 13,71 | 13,71 | 30.019 |
08 mar 2024 | 13,66 | 13,84 | 13,74 | 13,80 | 13,80 | 5.236 |
07 mar 2024 | 13,78 | 13,94 | 13,67 | 13,81 | 13,81 | 30.920 |
06 mar 2024 | 13,97 | 14,00 | 13,78 | 13,90 | 13,90 | 30.092 |
05 mar 2024 | 13,91 | 14,00 | 13,88 | 13,93 | 13,93 | 10.209 |
04 mar 2024 | 14,49 | 14,21 | 13,95 | 13,95 | 13,95 | 31.825 |
01 mar 2024 | 14,80 | 14,95 | 14,65 | 14,89 | 14,89 | 63.380 |
29 feb 2024 | 14,24 | 14,90 | 14,09 | 14,70 | 14,70 | 677.176 |
28 feb 2024 | 14,27 | 14,47 | 14,18 | 14,25 | 14,25 | 15.569 |
27 feb 2024 | 13,79 | 14,35 | 13,75 | 14,35 | 14,35 | 27.647 |
26 feb 2024 | 13,94 | 13,99 | 13,83 | 13,92 | 13,92 | 17.549 |
23 feb 2024 | 14,08 | 14,10 | 13,83 | 13,86 | 13,86 | 44.672 |
22 feb 2024 | 14,04 | 14,14 | 13,81 | 13,94 | 13,94 | 75.541 |
21 feb 2024 | 13,91 | 13,98 | 13,82 | 13,84 | 13,84 | 37.911 |
20 feb 2024 | 14,12 | 14,14 | 13,80 | 14,14 | 14,14 | 34.107 |
19 feb 2024 | 14,28 | 14,44 | 14,02 | 14,21 | 14,21 | 53.175 |
16 feb 2024 | 14,69 | 14,75 | 14,26 | 14,40 | 14,40 | 76.168 |
15 feb 2024 | 14,45 | 14,64 | 14,22 | 14,39 | 14,39 | 114.344 |
14 feb 2024 | 14,39 | 14,51 | 14,22 | 14,28 | 14,28 | 94.583 |
13 feb 2024 | 14,38 | 14,50 | 14,04 | 14,46 | 14,46 | 90.829 |
12 feb 2024 | 13,91 | 14,45 | 13,99 | 14,34 | 14,34 | 62.933 |
09 feb 2024 | 13,31 | 13,93 | 13,32 | 13,86 | 13,86 | 56.200 |
08 feb 2024 | 12,97 | 13,29 | 12,87 | 13,00 | 13,00 | 98.836 |
07 feb 2024 | 13,07 | 13,39 | 12,95 | 13,07 | 13,07 | 103.911 |
06 feb 2024 | 14,23 | 14,29 | 13,08 | 13,26 | 13,26 | 78.494 |
05 feb 2024 | 14,07 | 14,40 | 14,02 | 14,24 | 14,24 | 51.139 |
02 feb 2024 | 14,34 | 14,53 | 14,15 | 14,19 | 14,19 | 30.311 |
01 feb 2024 | 14,34 | 14,48 | 14,16 | 14,46 | 14,46 | 21.986 |
31 gen 2024 | 14,27 | 14,37 | 14,21 | 14,35 | 14,35 | 24.290 |
30 gen 2024 | 14,43 | 14,57 | 14,22 | 14,37 | 14,37 | 14.433 |
29 gen 2024 | 14,32 | 14,48 | 14,20 | 14,45 | 14,45 | 32.948 |
26 gen 2024 | 14,45 | 14,39 | 14,07 | 14,29 | 14,29 | 29.972 |
25 gen 2024 | 14,92 | 14,64 | 14,30 | 14,45 | 14,45 | 56.374 |
24 gen 2024 | 15,14 | 15,04 | 14,90 | 14,97 | 14,97 | 14.254 |
23 gen 2024 | 15,06 | 15,41 | 15,09 | 15,20 | 15,20 | 25.966 |
22 gen 2024 | 15,06 | 15,38 | 14,73 | 15,00 | 15,00 | 35.256 |
19 gen 2024 | 15,94 | 16,11 | 14,95 | 15,31 | 15,31 | 42.417 |
18 gen 2024 | 15,88 | 16,25 | 15,70 | 16,00 | 16,00 | 93.608 |
17 gen 2024 | 16,16 | 16,09 | 15,50 | 15,75 | 15,75 | 87.753 |
16 gen 2024 | 23,63 | 23,58 | 15,29 | 17,68 | 17,68 | 211.179 |
15 gen 2024 | 23,79 | 23,76 | 23,60 | 23,70 | 23,70 | 3.035 |
12 gen 2024 | 23,77 | 24,02 | 23,75 | 23,80 | 23,80 | 11.353 |
11 gen 2024 | 24,08 | 24,04 | 23,66 | 23,92 | 23,92 | 11.751 |
10 gen 2024 | 24,41 | 24,44 | 24,08 | 24,19 | 24,19 | 16.717 |
09 gen 2024 | 24,43 | 24,50 | 24,36 | 24,46 | 24,46 | 8.507 |
08 gen 2024 | 24,41 | 24,46 | 24,26 | 24,40 | 24,40 | 17.902 |
05 gen 2024 | 24,24 | 24,32 | 24,06 | 24,32 | 24,32 | 2.793 |
04 gen 2024 | 23,69 | 24,22 | 23,90 | 24,18 | 24,18 | 2.491 |
03 gen 2024 | 24,10 | 23,96 | 23,76 | 23,95 | 23,95 | 1.011 |
02 gen 2024 | 24,04 | 24,28 | 24,10 | 24,14 | 24,14 | 14.859 |
29 dic 2023 | 23,97 | 24,02 | 23,88 | 23,88 | 23,88 | 5.647 |
28 dic 2023 | 24,14 | 24,18 | 23,96 | 23,98 | 23,98 | 3.701 |
27 dic 2023 | 24,26 | 24,16 | 23,98 | 24,06 | 24,06 | 2.790 |
22 dic 2023 | 23,93 | 24,32 | 23,88 | 23,98 | 23,98 | 4.429 |
21 dic 2023 | 23,97 | 24,06 | 23,98 | 24,00 | 24,00 | 3.187 |
20 dic 2023 | 24,57 | 24,22 | 23,60 | 24,12 | 24,12 | 28.204 |
19 dic 2023 | 25,43 | 25,90 | 25,72 | 25,76 | 25,76 | 4.370 |
18 dic 2023 | 25,10 | 25,54 | 25,30 | 25,54 | 25,54 | 5.374 |
15 dic 2023 | 25,60 | 25,50 | 25,16 | 25,19 | 25,19 | 17.400 |
14 dic 2023 | 24,75 | 25,56 | 24,84 | 25,05 | 25,05 | 19.999 |
13 dic 2023 | 24,24 | 24,74 | 24,26 | 24,73 | 24,73 | 14.369 |
12 dic 2023 | 24,88 | 24,38 | 24,30 | 24,34 | 24,34 | 2.077 |
11 dic 2023 | 24,84 | 25,00 | 24,78 | 24,96 | 24,96 | 4.820 |
08 dic 2023 | 24,43 | 24,94 | 24,60 | 24,94 | 24,94 | 956 |
07 dic 2023 | 24,34 | 24,58 | 24,22 | 24,26 | 24,26 | 6.935 |
*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...