Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 16,06 | 16,20 | 15,73 | 16,19 | 16,19 | 138.244 |
01 mag 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
30 apr 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
29 apr 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
26 apr 2024 | 14,20 | 14,93 | 13,78 | 13,11 | 13,11 | 1.221.685 |
25 apr 2024 | 10,58 | 11,50 | 10,53 | 11,08 | 11,08 | 259.489 |
24 apr 2024 | 11,75 | 11,75 | 10,96 | 11,09 | 11,09 | 127.847 |
23 apr 2024 | 11,23 | 11,63 | 11,17 | 11,52 | 11,52 | 183.796 |
22 apr 2024 | 11,55 | 11,74 | 10,88 | 10,97 | 10,97 | 534.835 |
19 apr 2024 | 11,75 | 11,86 | 11,28 | 11,64 | 11,64 | 171.083 |
18 apr 2024 | 11,09 | 11,77 | 11,09 | 11,38 | 11,38 | 313.091 |
17 apr 2024 | 10,50 | 11,44 | 10,44 | 10,53 | 10,53 | 313.964 |
16 apr 2024 | 10,27 | 10,43 | 10,10 | 10,15 | 10,15 | 131.134 |
15 apr 2024 | 10,80 | 10,82 | 10,29 | 10,69 | 10,69 | 196.637 |
12 apr 2024 | 11,18 | 11,20 | 10,88 | 10,91 | 10,91 | 63.409 |
11 apr 2024 | 10,94 | 11,16 | 10,85 | 10,90 | 10,90 | 148.452 |
10 apr 2024 | 11,09 | 11,18 | 10,90 | 11,06 | 11,06 | 91.372 |
09 apr 2024 | 11,11 | 11,28 | 11,11 | 11,18 | 11,18 | 55.931 |
08 apr 2024 | 11,06 | 11,34 | 11,04 | 11,24 | 11,24 | 109.806 |
05 apr 2024 | 10,90 | 11,13 | 10,90 | 11,02 | 11,02 | 80.297 |
04 apr 2024 | 11,22 | 11,36 | 11,22 | 11,32 | 11,32 | 64.835 |
03 apr 2024 | 10,99 | 11,22 | 10,98 | 11,21 | 11,21 | 49.951 |
02 apr 2024 | 10,94 | 11,13 | 10,72 | 11,01 | 11,01 | 107.898 |
28 mar 2024 | 11,42 | 11,68 | 11,38 | 11,55 | 11,55 | 69.143 |
27 mar 2024 | 11,41 | 11,46 | 11,25 | 11,35 | 11,35 | 62.602 |
26 mar 2024 | 11,48 | 11,74 | 11,40 | 11,55 | 11,55 | 86.391 |
25 mar 2024 | 11,45 | 11,52 | 11,30 | 11,35 | 11,35 | 43.380 |
22 mar 2024 | 11,15 | 11,36 | 11,13 | 11,35 | 11,35 | 57.748 |
21 mar 2024 | 11,31 | 11,50 | 11,16 | 11,45 | 11,45 | 96.468 |
20 mar 2024 | 11,04 | 11,38 | 11,03 | 11,10 | 11,10 | 63.915 |
19 mar 2024 | 10,91 | 11,15 | 10,79 | 11,15 | 11,15 | 46.975 |
18 mar 2024 | 11,26 | 11,31 | 10,93 | 11,00 | 11,00 | 108.718 |
15 mar 2024 | 11,54 | 11,54 | 11,19 | 11,25 | 11,25 | 51.396 |
14 mar 2024 | 11,85 | 11,86 | 11,38 | 11,45 | 11,45 | 71.304 |
13 mar 2024 | 11,93 | 12,32 | 11,71 | 11,85 | 11,85 | 188.107 |
12 mar 2024 | 11,99 | 12,13 | 11,70 | 11,85 | 11,85 | 106.449 |
11 mar 2024 | 12,21 | 12,25 | 11,80 | 11,95 | 11,95 | 117.660 |
08 mar 2024 | 12,09 | 12,64 | 12,00 | 12,25 | 12,25 | 253.092 |
07 mar 2024 | 11,45 | 12,02 | 11,45 | 11,85 | 11,85 | 373.901 |
06 mar 2024 | 11,59 | 11,60 | 11,11 | 11,15 | 11,15 | 149.880 |
05 mar 2024 | 10,88 | 11,66 | 10,75 | 10,85 | 10,85 | 231.600 |
04 mar 2024 | 11,24 | 11,26 | 10,70 | 10,95 | 10,95 | 101.380 |
01 mar 2024 | 11,03 | 11,28 | 11,02 | 11,25 | 11,25 | 98.884 |
29 feb 2024 | 11,11 | 11,19 | 10,95 | 11,70 | 11,70 | 92.785 |
28 feb 2024 | 10,77 | 11,13 | 10,75 | 13,45 | 13,45 | 109.490 |
27 feb 2024 | 10,78 | 11,05 | 10,78 | 17,25 | 17,25 | 138.876 |
26 feb 2024 | 10,62 | 10,87 | 10,60 | 17,25 | 17,25 | 140.173 |
23 feb 2024 | 10,76 | 10,89 | 10,50 | 17,25 | 17,25 | 193.350 |
22 feb 2024 | 10,87 | 11,04 | 10,76 | 17,25 | 17,25 | 81.917 |
21 feb 2024 | 10,83 | 10,95 | 10,73 | 17,25 | 17,25 | 153.111 |
20 feb 2024 | 10,95 | 11,14 | 10,87 | 17,25 | 17,25 | 120.904 |
19 feb 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
16 feb 2024 | 11,55 | 11,55 | 10,99 | 17,25 | 17,25 | 220.523 |
15 feb 2024 | 11,54 | 11,80 | 11,38 | 17,25 | 17,25 | 187.933 |
14 feb 2024 | 11,20 | 11,43 | 11,18 | 17,25 | 17,25 | 173.063 |
13 feb 2024 | 11,60 | 11,60 | 11,15 | 17,25 | 17,25 | 211.535 |
12 feb 2024 | 11,19 | 12,07 | 11,19 | 17,25 | 17,25 | 747.237 |
09 feb 2024 | 11,14 | 11,29 | 10,94 | 17,25 | 17,25 | 395.539 |
08 feb 2024 | 11,30 | 11,50 | 10,82 | 17,25 | 17,25 | 806.725 |
07 feb 2024 | 11,83 | 12,39 | 11,11 | 17,25 | 17,25 | 1.159.714 |
06 feb 2024 | 16,70 | 17,39 | 16,70 | 17,25 | 17,25 | 235.943 |
05 feb 2024 | 17,32 | 17,48 | 16,30 | 16,35 | 16,35 | 225.583 |
02 feb 2024 | 16,70 | 17,09 | 16,26 | 16,90 | 16,90 | 174.106 |
01 feb 2024 | 16,04 | 16,11 | 15,79 | 15,90 | 15,90 | 34.923 |
31 gen 2024 | 16,29 | 16,35 | 15,87 | 16,20 | 16,20 | 55.594 |
30 gen 2024 | 16,71 | 16,83 | 16,33 | 16,65 | 16,65 | 45.788 |
29 gen 2024 | 16,27 | 16,84 | 16,10 | 16,25 | 16,25 | 109.240 |
26 gen 2024 | 16,21 | 16,98 | 16,21 | 16,35 | 16,35 | 91.575 |
25 gen 2024 | 16,43 | 16,50 | 16,22 | 16,45 | 16,45 | 85.531 |
24 gen 2024 | 16,59 | 16,69 | 16,23 | 16,50 | 16,50 | 91.529 |
23 gen 2024 | 16,64 | 16,65 | 16,17 | 16,25 | 16,25 | 58.166 |
22 gen 2024 | 16,64 | 17,12 | 16,49 | 16,75 | 16,75 | 84.381 |
19 gen 2024 | 16,34 | 16,55 | 16,20 | 16,30 | 16,30 | 66.448 |
18 gen 2024 | 15,54 | 16,25 | 15,51 | 16,20 | 16,20 | 122.164 |
17 gen 2024 | 15,28 | 15,59 | 15,18 | 15,30 | 15,30 | 78.046 |
16 gen 2024 | 16,11 | 16,16 | 15,45 | 15,70 | 15,70 | 397.803 |
15 gen 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
12 gen 2024 | 17,05 | 17,05 | 16,56 | 16,75 | 16,75 | 66.827 |
11 gen 2024 | 17,46 | 17,62 | 16,81 | 16,85 | 16,85 | 57.303 |
10 gen 2024 | 17,08 | 17,44 | 16,82 | 17,20 | 17,20 | 123.464 |
09 gen 2024 | 17,33 | 17,75 | 17,15 | 17,30 | 17,30 | 106.519 |
08 gen 2024 | 16,73 | 17,25 | 16,71 | 17,10 | 17,10 | 79.802 |
05 gen 2024 | 16,19 | 16,66 | 16,10 | 16,60 | 16,60 | 76.859 |
04 gen 2024 | 15,85 | 16,23 | 15,77 | 16,20 | 16,20 | 98.989 |
03 gen 2024 | 16,09 | 16,09 | 15,26 | 15,85 | 15,85 | 140.643 |
02 gen 2024 | 16,49 | 16,53 | 15,93 | 16,10 | 16,10 | 126.956 |
29 dic 2023 | 17,09 | 17,21 | 16,83 | 17,10 | 17,10 | 62.701 |
28 dic 2023 | 16,99 | 17,07 | 16,77 | 17,00 | 17,00 | 71.891 |
27 dic 2023 | 16,79 | 16,95 | 16,77 | 16,80 | 16,80 | 70.288 |
22 dic 2023 | 17,14 | 17,32 | 16,91 | 17,20 | 17,20 | 38.976 |
21 dic 2023 | 16,76 | 17,22 | 16,74 | 17,00 | 17,00 | 116.978 |
20 dic 2023 | 17,24 | 17,28 | 16,82 | 17,00 | 17,00 | 433.005 |
19 dic 2023 | 17,09 | 17,24 | 16,18 | 17,00 | 17,00 | 247.756 |
18 dic 2023 | 17,08 | 17,88 | 16,80 | 17,00 | 17,00 | 361.327 |
15 dic 2023 | 17,04 | 17,22 | 16,58 | 17,00 | 17,00 | 99.635 |
14 dic 2023 | 16,70 | 17,22 | 16,58 | 17,05 | 17,05 | 181.666 |
13 dic 2023 | 15,92 | 16,27 | 15,84 | 16,05 | 16,05 | 146.797 |
12 dic 2023 | 15,60 | 16,06 | 15,44 | 15,95 | 15,95 | 127.302 |
11 dic 2023 | 15,56 | 15,94 | 15,52 | 15,00 | 15,00 | 209.788 |
08 dic 2023 | 14,70 | 15,29 | 14,69 | 15,00 | 15,00 | 107.407 |
*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...