Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,89 | 14,77 | 13,89 | 14,65 | 14,65 | 4.887 |
02 mag 2024 | 14,10 | 14,10 | 13,73 | 13,85 | 13,85 | 2.371 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 13,97 | 14,01 | 13,93 | 13,93 | 13,93 | 1.896 |
29 apr 2024 | 13,90 | 14,29 | 13,77 | 14,03 | 14,03 | 17.976 |
26 apr 2024 | 14,39 | 14,79 | 14,00 | 14,00 | 14,00 | 40.730 |
25 apr 2024 | 17,72 | 17,72 | 14,71 | 15,76 | 15,76 | 24.652 |
24 apr 2024 | 17,92 | 17,92 | 17,20 | 17,57 | 17,57 | 5.881 |
23 apr 2024 | 18,04 | 18,10 | 17,42 | 18,10 | 18,10 | 38.274 |
22 apr 2024 | 17,69 | 17,69 | 17,36 | 17,50 | 17,50 | 8.690 |
19 apr 2024 | 17,40 | 17,79 | 17,40 | 17,50 | 17,50 | 4.590 |
18 apr 2024 | 17,83 | 18,00 | 17,76 | 17,88 | 17,88 | 7.686 |
17 apr 2024 | 18,78 | 18,78 | 18,05 | 18,09 | 18,09 | 14.934 |
16 apr 2024 | 18,80 | 19,11 | 18,50 | 18,64 | 18,64 | 9.846 |
15 apr 2024 | 19,06 | 19,50 | 18,65 | 18,94 | 18,94 | 13.146 |
12 apr 2024 | 19,72 | 19,72 | 18,95 | 19,63 | 19,63 | 11.493 |
11 apr 2024 | 19,43 | 19,53 | 19,31 | 19,39 | 19,39 | 20.211 |
10 apr 2024 | 19,91 | 20,28 | 19,06 | 19,25 | 19,25 | 23.223 |
09 apr 2024 | 19,06 | 19,97 | 19,06 | 19,47 | 19,47 | 27.916 |
08 apr 2024 | 18,98 | 19,51 | 18,98 | 19,26 | 19,26 | 20.101 |
05 apr 2024 | 19,39 | 19,39 | 18,76 | 19,01 | 19,01 | 9.900 |
04 apr 2024 | 19,80 | 20,30 | 19,58 | 19,58 | 19,58 | 13.254 |
03 apr 2024 | 18,47 | 19,20 | 18,44 | 18,95 | 18,95 | 17.744 |
02 apr 2024 | 18,54 | 18,66 | 17,90 | 18,00 | 18,00 | 3.082 |
28 mar 2024 | 17,70 | 18,56 | 17,70 | 18,35 | 18,35 | 1.655 |
27 mar 2024 | 18,92 | 18,92 | 17,87 | 17,87 | 17,87 | 18.865 |
26 mar 2024 | 16,70 | 17,06 | 16,70 | 16,97 | 16,97 | 6.260 |
25 mar 2024 | 16,93 | 17,08 | 16,72 | 16,84 | 16,84 | 18.575 |
22 mar 2024 | 17,01 | 17,26 | 16,76 | 17,07 | 17,07 | 10.257 |
21 mar 2024 | 17,90 | 17,94 | 16,88 | 17,32 | 17,32 | 16.888 |
20 mar 2024 | 17,07 | 17,28 | 16,89 | 16,91 | 16,91 | 5.874 |
19 mar 2024 | 15,13 | 17,03 | 15,13 | 16,94 | 16,94 | 23.556 |
18 mar 2024 | 14,85 | 15,52 | 14,85 | 15,20 | 15,20 | 12.640 |
15 mar 2024 | 15,69 | 15,84 | 15,14 | 15,21 | 15,21 | 9.464 |
14 mar 2024 | 15,97 | 16,10 | 15,67 | 15,93 | 15,93 | 13.579 |
13 mar 2024 | 15,21 | 15,94 | 15,21 | 15,64 | 15,64 | 28.225 |
12 mar 2024 | 14,61 | 15,07 | 14,61 | 14,87 | 14,87 | 28.174 |
11 mar 2024 | 16,24 | 16,26 | 14,83 | 14,97 | 14,97 | 11.067 |
08 mar 2024 | 16,39 | 16,68 | 16,15 | 16,33 | 16,33 | 7.582 |
07 mar 2024 | 15,53 | 16,42 | 15,40 | 16,21 | 16,21 | 17.279 |
06 mar 2024 | 15,90 | 15,90 | 15,64 | 15,85 | 15,85 | 17.649 |
05 mar 2024 | 17,00 | 17,00 | 15,65 | 15,65 | 15,65 | 34.785 |
04 mar 2024 | 17,42 | 17,50 | 16,90 | 17,43 | 17,43 | 17.788 |
01 mar 2024 | 17,02 | 17,42 | 16,86 | 17,26 | 17,26 | 30.278 |
29 feb 2024 | 16,17 | 16,63 | 15,94 | 16,42 | 16,42 | 32.757 |
28 feb 2024 | 15,82 | 16,01 | 15,59 | 15,94 | 15,94 | 7.130 |
27 feb 2024 | 15,49 | 15,88 | 15,22 | 15,28 | 15,28 | 10.724 |
26 feb 2024 | 16,60 | 16,60 | 15,70 | 15,89 | 15,89 | 6.208 |
23 feb 2024 | 16,52 | 16,93 | 16,30 | 16,42 | 16,42 | 9.095 |
22 feb 2024 | 17,15 | 17,15 | 16,40 | 16,76 | 16,76 | 21.344 |
21 feb 2024 | 16,87 | 17,07 | 16,56 | 16,64 | 16,64 | 15.509 |
20 feb 2024 | 15,68 | 16,40 | 15,57 | 15,71 | 15,71 | 6.761 |
19 feb 2024 | 16,28 | 16,28 | 15,96 | 16,11 | 16,11 | 14.334 |
16 feb 2024 | 16,70 | 16,70 | 16,22 | 16,58 | 16,58 | 19.140 |
15 feb 2024 | 15,93 | 16,25 | 15,75 | 16,08 | 16,08 | 7.503 |
14 feb 2024 | 16,07 | 16,07 | 15,44 | 15,63 | 15,63 | 11.607 |
13 feb 2024 | 16,52 | 16,69 | 15,99 | 16,18 | 16,18 | 26.486 |
12 feb 2024 | 17,04 | 17,04 | 16,53 | 16,70 | 16,70 | 7.748 |
09 feb 2024 | 16,01 | 16,77 | 15,74 | 16,14 | 16,14 | 12.336 |
08 feb 2024 | 15,40 | 16,22 | 15,40 | 16,03 | 16,03 | 15.703 |
07 feb 2024 | 15,76 | 15,88 | 15,53 | 15,58 | 15,58 | 3.083 |
06 feb 2024 | 15,80 | 16,00 | 15,61 | 15,90 | 15,90 | 10.668 |
05 feb 2024 | 16,05 | 16,35 | 15,80 | 15,92 | 15,92 | 19.115 |
02 feb 2024 | 17,07 | 17,07 | 15,60 | 15,72 | 15,72 | 10.989 |
01 feb 2024 | 16,93 | 17,72 | 16,93 | 17,15 | 17,15 | 25.893 |
31 gen 2024 | 16,78 | 17,24 | 16,72 | 16,97 | 16,97 | 5.139 |
30 gen 2024 | 16,77 | 17,26 | 16,77 | 17,02 | 17,02 | 4.867 |
29 gen 2024 | 16,25 | 16,77 | 16,25 | 16,71 | 16,71 | 25.102 |
26 gen 2024 | 14,07 | 15,83 | 14,07 | 15,31 | 15,31 | 21.636 |
25 gen 2024 | 12,66 | 13,01 | 12,48 | 12,80 | 12,80 | 6.581 |
24 gen 2024 | 12,87 | 13,15 | 12,75 | 12,91 | 12,91 | 2.868 |
23 gen 2024 | 12,59 | 12,76 | 12,57 | 12,69 | 12,69 | 17.319 |
22 gen 2024 | 12,76 | 12,76 | 12,65 | 12,65 | 12,65 | 2.436 |
19 gen 2024 | 12,98 | 13,03 | 12,72 | 12,81 | 12,81 | 10.671 |
18 gen 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | 998 |
17 gen 2024 | 12,76 | 12,76 | 12,64 | 12,72 | 12,72 | 6.165 |
16 gen 2024 | 13,71 | 13,95 | 13,04 | 13,06 | 13,06 | 13.817 |
15 gen 2024 | 14,35 | 14,46 | 13,69 | 14,10 | 14,10 | 19.270 |
12 gen 2024 | 13,83 | 14,79 | 13,55 | 13,94 | 13,94 | 31.312 |
11 gen 2024 | 14,26 | 14,36 | 13,55 | 13,55 | 13,55 | 23.414 |
10 gen 2024 | 14,17 | 14,33 | 13,81 | 13,84 | 13,84 | 3.075 |
09 gen 2024 | 13,73 | 14,00 | 13,67 | 13,98 | 13,98 | 23.570 |
08 gen 2024 | 14,27 | 14,40 | 13,81 | 14,00 | 14,00 | 29.243 |
05 gen 2024 | 13,97 | 14,00 | 13,82 | 14,00 | 14,00 | 9.140 |
04 gen 2024 | 13,60 | 13,84 | 13,35 | 13,79 | 13,79 | 25.621 |
03 gen 2024 | 13,61 | 13,61 | 13,33 | 13,45 | 13,45 | 12.574 |
02 gen 2024 | 14,00 | 14,00 | 13,51 | 13,74 | 13,74 | 6.334 |
29 dic 2023 | 14,42 | 14,50 | 14,09 | 14,30 | 14,30 | 35.108 |
28 dic 2023 | 15,47 | 15,47 | 14,52 | 15,45 | 15,45 | 54.178 |
27 dic 2023 | 14,95 | 15,26 | 14,76 | 14,84 | 14,84 | 22.063 |
22 dic 2023 | 13,69 | 14,16 | 13,45 | 13,85 | 13,85 | 35.319 |
21 dic 2023 | 14,16 | 14,18 | 13,99 | 14,08 | 14,08 | 89.658 |
20 dic 2023 | 14,99 | 15,03 | 14,69 | 14,98 | 14,98 | 12.138 |
19 dic 2023 | 14,89 | 15,00 | 14,33 | 14,93 | 14,93 | 9.258 |
18 dic 2023 | 14,43 | 14,90 | 14,01 | 14,23 | 14,23 | 19.511 |
15 dic 2023 | 14,51 | 15,08 | 14,30 | 14,73 | 14,73 | 38.004 |
14 dic 2023 | 13,10 | 14,25 | 13,08 | 13,87 | 13,87 | 97.274 |
13 dic 2023 | 12,42 | 12,60 | 12,30 | 12,31 | 12,31 | 30.930 |
12 dic 2023 | 12,72 | 12,72 | 12,37 | 12,45 | 12,45 | 10.688 |
11 dic 2023 | 12,61 | 12,87 | 12,61 | 12,81 | 12,81 | 3.088 |
*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...