Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 13,65 | 13,74 | 13,25 | 13,34 | 13,34 | 114.253 |
25 lug 2024 | 13,50 | 13,77 | 13,07 | 13,43 | 13,43 | 137.863 |
24 lug 2024 | 14,15 | 14,15 | 13,53 | 13,86 | 13,86 | 207.592 |
23 lug 2024 | 14,92 | 15,35 | 14,56 | 14,66 | 14,66 | 250.359 |
22 lug 2024 | 14,60 | 14,91 | 14,57 | 14,61 | 14,61 | 121.173 |
19 lug 2024 | 14,40 | 14,72 | 14,39 | 14,57 | 14,57 | 94.599 |
18 lug 2024 | 14,71 | 14,90 | 14,34 | 14,44 | 14,44 | 202.621 |
17 lug 2024 | 15,71 | 15,75 | 14,60 | 15,30 | 15,30 | 295.803 |
16 lug 2024 | 16,40 | 16,44 | 15,69 | 15,96 | 15,96 | 139.367 |
15 lug 2024 | 16,43 | 16,49 | 15,99 | 16,38 | 16,38 | 97.482 |
12 lug 2024 | 16,16 | 16,36 | 15,70 | 16,29 | 16,29 | 49.726 |
11 lug 2024 | 17,17 | 17,30 | 16,14 | 16,67 | 16,67 | 149.619 |
10 lug 2024 | 16,78 | 17,32 | 16,56 | 16,80 | 16,80 | 235.557 |
09 lug 2024 | 16,58 | 16,87 | 16,45 | 16,48 | 16,48 | 117.824 |
08 lug 2024 | 16,48 | 16,52 | 16,06 | 16,29 | 16,29 | 70.686 |
05 lug 2024 | 15,76 | 16,23 | 15,58 | 16,02 | 16,02 | 71.767 |
04 lug 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | 8 |
03 lug 2024 | 16,32 | 16,36 | 15,57 | 15,90 | 15,90 | 87.364 |
02 lug 2024 | 16,06 | 16,27 | 15,70 | 16,00 | 16,00 | 69.532 |
01 lug 2024 | 16,64 | 16,64 | 15,65 | 15,95 | 15,95 | 138.155 |
28 giu 2024 | 16,54 | 16,72 | 16,34 | 16,54 | 16,54 | 119.729 |
27 giu 2024 | 16,90 | 17,03 | 16,67 | 16,76 | 16,76 | 87.983 |
26 giu 2024 | 16,74 | 16,85 | 16,31 | 16,72 | 16,72 | 116.402 |
25 giu 2024 | 15,88 | 16,19 | 15,68 | 16,02 | 16,02 | 290.725 |
24 giu 2024 | 15,51 | 15,76 | 15,47 | 15,61 | 15,61 | 71.878 |
21 giu 2024 | 15,35 | 15,59 | 15,25 | 15,42 | 15,42 | 66.666 |
20 giu 2024 | 15,90 | 15,90 | 15,17 | 15,44 | 15,44 | 245.671 |
19 giu 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
18 giu 2024 | 15,74 | 16,03 | 15,49 | 16,00 | 16,00 | 111.251 |
17 giu 2024 | 15,49 | 15,95 | 15,22 | 15,26 | 15,26 | 186.812 |
14 giu 2024 | 15,51 | 15,68 | 15,34 | 15,43 | 15,43 | 50.376 |
13 giu 2024 | 15,85 | 15,94 | 15,46 | 15,53 | 15,53 | 64.612 |
12 giu 2024 | 15,86 | 16,17 | 15,72 | 15,99 | 15,99 | 86.925 |
11 giu 2024 | 15,17 | 15,40 | 15,02 | 15,12 | 15,12 | 87.126 |
10 giu 2024 | 15,60 | 15,60 | 15,06 | 15,35 | 15,35 | 77.442 |
07 giu 2024 | 15,15 | 15,56 | 14,96 | 15,46 | 15,46 | 115.739 |
06 giu 2024 | 15,16 | 15,40 | 14,94 | 15,19 | 15,19 | 97.095 |
05 giu 2024 | 15,21 | 15,33 | 15,08 | 15,18 | 15,18 | 63.475 |
04 giu 2024 | 15,20 | 15,32 | 14,80 | 14,84 | 14,84 | 72.073 |
03 giu 2024 | 15,35 | 15,44 | 15,12 | 15,36 | 15,36 | 43.820 |
31 mag 2024 | 15,27 | 15,32 | 14,91 | 15,06 | 15,06 | 34.945 |
30 mag 2024 | 15,19 | 15,38 | 15,04 | 15,11 | 15,11 | 42.371 |
29 mag 2024 | 15,17 | 15,39 | 14,93 | 15,24 | 15,24 | 55.780 |
28 mag 2024 | 15,23 | 15,48 | 15,18 | 15,37 | 15,37 | 26.726 |
24 mag 2024 | 15,33 | 15,48 | 15,20 | 15,37 | 15,37 | 47.190 |
23 mag 2024 | 16,01 | 16,01 | 15,19 | 15,48 | 15,48 | 67.013 |
22 mag 2024 | 15,66 | 15,83 | 15,59 | 15,82 | 15,82 | 25.430 |
21 mag 2024 | 16,16 | 16,25 | 15,60 | 15,74 | 15,74 | 159.212 |
20 mag 2024 | 16,24 | 16,65 | 16,17 | 16,32 | 16,32 | 145.204 |
17 mag 2024 | 16,05 | 16,24 | 15,94 | 16,10 | 16,10 | 88.111 |
16 mag 2024 | 15,99 | 16,10 | 15,75 | 15,88 | 15,88 | 59.520 |
15 mag 2024 | 15,98 | 15,99 | 15,55 | 15,74 | 15,74 | 33.352 |
14 mag 2024 | 15,73 | 15,87 | 15,39 | 15,90 | 15,90 | 49.871 |
13 mag 2024 | 16,06 | 16,06 | 15,72 | 15,90 | 15,90 | 70.020 |
10 mag 2024 | 16,52 | 16,65 | 15,85 | 15,90 | 15,90 | 124.733 |
09 mag 2024 | 16,68 | 16,73 | 16,11 | 16,51 | 16,51 | 172.286 |
08 mag 2024 | 16,00 | 16,98 | 16,00 | 17,19 | 17,19 | 112.981 |
07 mag 2024 | 16,80 | 17,29 | 16,77 | 17,19 | 17,19 | 106.548 |
03 mag 2024 | 16,29 | 16,53 | 16,08 | 16,16 | 16,16 | 68.633 |
02 mag 2024 | 16,06 | 16,20 | 15,73 | 16,19 | 16,19 | 94.525 |
01 mag 2024 | 14,98 | 16,00 | 14,92 | 15,74 | 15,74 | 233.113 |
30 apr 2024 | 14,45 | 15,34 | 14,42 | 15,10 | 15,10 | 234.639 |
29 apr 2024 | 14,54 | 14,86 | 14,03 | 14,37 | 14,37 | 275.310 |
26 apr 2024 | 14,11 | 14,93 | 13,78 | 13,11 | 13,11 | 1.221.685 |
25 apr 2024 | 10,43 | 11,50 | 10,43 | 11,08 | 11,08 | 259.490 |
24 apr 2024 | 11,79 | 11,79 | 10,96 | 11,09 | 11,09 | 127.848 |
23 apr 2024 | 11,23 | 11,63 | 11,17 | 11,52 | 11,52 | 183.796 |
22 apr 2024 | 11,39 | 11,74 | 10,88 | 10,97 | 10,97 | 534.836 |
19 apr 2024 | 11,75 | 11,86 | 11,28 | 11,64 | 11,64 | 171.084 |
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 | 10,90 | 10,90 | 10,29 | 10,69 | 10,69 | 196.637 |
12 apr 2024 | 11,18 | 11,20 | 10,88 | 10,91 | 10,91 | 63.410 |
11 apr 2024 | 10,94 | 11,16 | 10,85 | 10,90 | 10,90 | 148.452 |
10 apr 2024 | 11,00 | 11,18 | 10,90 | 11,06 | 11,06 | 91.373 |
09 apr 2024 | 11,11 | 11,28 | 11,11 | 11,18 | 11,18 | 55.932 |
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 | 80.298 |
04 apr 2024 | 11,22 | 11,36 | 11,22 | 11,32 | 11,32 | 64.835 |
03 apr 2024 | 10,99 | 11,25 | 10,98 | 11,21 | 11,21 | 71.791 |
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 | 69.144 |
27 mar 2024 | 11,41 | 11,46 | 11,25 | 11,35 | 11,35 | 62.603 |
26 mar 2024 | 11,48 | 11,74 | 11,40 | 11,55 | 11,55 | 86.392 |
25 mar 2024 | 11,45 | 11,52 | 11,30 | 11,35 | 11,35 | 43.381 |
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 | 63.916 |
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 | 108.719 |
15 mar 2024 | 11,54 | 11,54 | 11,20 | 11,25 | 11,25 | 40.023 |
14 mar 2024 | 12,08 | 12,12 | 11,38 | 11,45 | 11,45 | 71.305 |
13 mar 2024 | 11,84 | 12,32 | 11,71 | 11,85 | 11,85 | 188.107 |
12 mar 2024 | 11,99 | 12,13 | 11,70 | 11,85 | 11,85 | 78.679 |
11 mar 2024 | 12,44 | 12,44 | 11,80 | 11,95 | 11,95 | 117.661 |
08 mar 2024 | 12,04 | 12,64 | 12,00 | 12,25 | 12,25 | 226.110 |
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 | 11,31 | 11,66 | 10,75 | 10,85 | 10,85 | 231.601 |
*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...