Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 6,16 | 6,35 | 6,11 | 6,27 | 6,27 | - |
09 mag 2024 | 6,29 | 6,29 | 6,13 | 6,18 | 6,18 | - |
08 mag 2024 | 6,98 | 6,98 | 6,24 | 6,30 | 6,30 | - |
07 mag 2024 | 5,79 | 7,00 | 5,79 | 7,00 | 7,00 | - |
06 mag 2024 | 5,15 | 5,80 | 5,15 | 5,80 | 5,80 | - |
03 mag 2024 | 5,14 | 5,35 | 5,14 | 5,16 | 5,16 | - |
02 mag 2024 | 5,07 | 5,21 | 5,03 | 5,15 | 5,15 | - |
30 apr 2024 | 5,55 | 5,55 | 4,98 | 5,08 | 5,08 | - |
29 apr 2024 | 4,99 | 5,65 | 4,99 | 5,56 | 5,56 | - |
26 apr 2024 | 4,93 | 5,00 | 4,91 | 5,00 | 5,00 | - |
25 apr 2024 | 4,88 | 4,89 | 4,82 | 4,89 | 4,89 | - |
24 apr 2024 | 4,91 | 4,96 | 4,86 | 4,89 | 4,89 | - |
23 apr 2024 | 4,79 | 4,97 | 4,79 | 4,93 | 4,93 | - |
22 apr 2024 | 4,88 | 4,98 | 4,76 | 4,80 | 4,80 | - |
19 apr 2024 | 4,99 | 5,01 | 4,86 | 4,89 | 4,89 | - |
18 apr 2024 | 5,05 | 5,13 | 4,69 | 5,00 | 5,00 | - |
17 apr 2024 | 5,30 | 5,36 | 4,98 | 5,06 | 5,06 | - |
16 apr 2024 | 5,58 | 5,62 | 5,31 | 5,31 | 5,31 | - |
15 apr 2024 | 5,97 | 5,97 | 5,55 | 5,59 | 5,59 | - |
12 apr 2024 | 6,42 | 6,42 | 5,49 | 5,98 | 5,98 | - |
11 apr 2024 | 7,20 | 7,30 | 6,37 | 6,37 | 6,37 | - |
10 apr 2024 | 8,06 | 8,06 | 7,22 | 7,22 | 7,22 | - |
09 apr 2024 | 7,62 | 8,14 | 7,62 | 8,08 | 8,08 | - |
08 apr 2024 | 7,48 | 7,81 | 7,48 | 7,51 | 7,51 | - |
05 apr 2024 | 7,44 | 7,49 | 7,33 | 7,49 | 7,49 | - |
04 apr 2024 | 7,63 | 7,83 | 7,51 | 7,51 | 7,51 | - |
03 apr 2024 | 7,83 | 7,83 | 7,61 | 7,65 | 7,65 | - |
02 apr 2024 | 8,64 | 8,64 | 7,71 | 7,85 | 7,85 | - |
28 mar 2024 | 7,71 | 8,65 | 7,71 | 8,65 | 8,65 | - |
27 mar 2024 | 7,57 | 7,81 | 7,54 | 7,73 | 7,73 | - |
26 mar 2024 | 7,98 | 7,98 | 7,57 | 7,58 | 7,58 | - |
25 mar 2024 | 8,04 | 8,32 | 7,96 | 8,00 | 8,00 | - |
22 mar 2024 | 7,83 | 8,32 | 7,83 | 8,06 | 8,06 | - |
21 mar 2024 | 8,17 | 8,17 | 7,29 | 7,85 | 7,85 | - |
20 mar 2024 | 8,38 | 8,38 | 8,10 | 8,10 | 8,10 | - |
19 mar 2024 | 8,78 | 8,78 | 8,25 | 8,40 | 8,40 | - |
18 mar 2024 | 8,58 | 9,00 | 8,58 | 8,80 | 8,80 | - |
15 mar 2024 | 8,72 | 8,72 | 8,34 | 8,60 | 8,60 | - |
14 mar 2024 | 9,37 | 9,64 | 8,71 | 8,74 | 8,74 | - |
13 mar 2024 | 10,18 | 10,18 | 9,36 | 9,39 | 9,39 | - |
12 mar 2024 | 10,46 | 10,54 | 10,12 | 10,20 | 10,20 | - |
11 mar 2024 | 11,40 | 11,40 | 10,48 | 10,48 | 10,48 | - |
08 mar 2024 | 11,46 | 11,48 | 11,22 | 11,42 | 11,42 | - |
07 mar 2024 | 11,56 | 11,64 | 11,48 | 11,48 | 11,48 | - |
06 mar 2024 | 11,20 | 11,56 | 11,20 | 11,56 | 11,56 | - |
05 mar 2024 | 11,50 | 11,50 | 11,20 | 11,20 | 11,20 | - |
04 mar 2024 | 11,52 | 11,64 | 11,32 | 11,50 | 11,50 | - |
01 mar 2024 | 11,74 | 11,74 | 11,52 | 11,52 | 11,52 | - |
29 feb 2024 | 12,26 | 12,26 | 11,16 | 11,60 | 11,60 | - |
28 feb 2024 | 12,88 | 12,88 | 12,22 | 12,26 | 12,26 | - |
27 feb 2024 | 13,38 | 13,38 | 12,88 | 12,88 | 12,88 | - |
26 feb 2024 | 13,80 | 13,80 | 13,32 | 13,38 | 13,38 | - |
23 feb 2024 | 13,92 | 13,92 | 13,76 | 13,80 | 13,80 | - |
22 feb 2024 | 14,16 | 14,16 | 13,74 | 13,92 | 13,92 | - |
21 feb 2024 | 14,00 | 14,00 | 13,92 | 14,00 | 14,00 | - |
20 feb 2024 | 14,10 | 14,16 | 13,96 | 14,00 | 14,00 | - |
19 feb 2024 | 14,24 | 14,48 | 14,10 | 14,10 | 14,10 | - |
16 feb 2024 | 14,02 | 14,30 | 14,02 | 14,24 | 14,24 | - |
15 feb 2024 | 14,28 | 14,28 | 13,92 | 14,02 | 14,02 | - |
14 feb 2024 | 14,28 | 14,28 | 14,18 | 14,28 | 14,28 | - |
13 feb 2024 | 14,20 | 14,28 | 14,14 | 14,28 | 14,28 | - |
12 feb 2024 | 13,86 | 14,28 | 13,86 | 14,20 | 14,20 | - |
09 feb 2024 | 14,24 | 14,24 | 13,86 | 13,86 | 13,86 | - |
08 feb 2024 | 14,00 | 14,24 | 14,00 | 14,24 | 14,24 | - |
07 feb 2024 | 14,86 | 14,86 | 14,00 | 14,00 | 14,00 | - |
06 feb 2024 | 14,96 | 15,02 | 14,80 | 14,86 | 14,86 | - |
05 feb 2024 | 15,20 | 15,22 | 14,96 | 14,96 | 14,96 | - |
02 feb 2024 | 14,90 | 15,28 | 14,90 | 15,20 | 15,20 | - |
01 feb 2024 | 14,96 | 15,04 | 14,86 | 14,90 | 14,90 | - |
31 gen 2024 | 15,14 | 15,20 | 14,94 | 15,02 | 15,02 | - |
30 gen 2024 | 15,52 | 15,66 | 14,94 | 15,14 | 15,14 | - |
29 gen 2024 | 15,12 | 15,78 | 15,12 | 15,52 | 15,52 | - |
26 gen 2024 | 15,30 | 15,30 | 14,68 | 15,12 | 15,12 | - |
25 gen 2024 | 14,96 | 15,30 | 14,70 | 15,30 | 15,30 | - |
24 gen 2024 | 15,26 | 15,80 | 14,86 | 14,86 | 14,86 | - |
23 gen 2024 | 15,66 | 15,70 | 15,02 | 15,16 | 15,16 | - |
22 gen 2024 | 16,70 | 16,70 | 15,64 | 15,66 | 15,66 | - |
19 gen 2024 | 16,90 | 17,02 | 16,50 | 16,50 | 16,50 | - |
18 gen 2024 | 17,44 | 17,44 | 16,90 | 16,90 | 16,90 | - |
17 gen 2024 | 17,80 | 17,80 | 17,14 | 17,44 | 17,44 | - |
16 gen 2024 | 18,02 | 18,02 | 17,66 | 17,80 | 17,80 | - |
15 gen 2024 | 17,70 | 18,10 | 17,68 | 18,02 | 18,02 | - |
12 gen 2024 | 17,78 | 17,78 | 17,56 | 17,70 | 17,70 | - |
11 gen 2024 | 17,76 | 17,78 | 17,72 | 17,78 | 17,78 | - |
10 gen 2024 | 17,84 | 17,92 | 17,70 | 17,76 | 17,76 | - |
09 gen 2024 | 18,02 | 18,04 | 17,80 | 17,84 | 17,84 | - |
08 gen 2024 | 17,86 | 18,10 | 17,86 | 18,02 | 18,02 | - |
05 gen 2024 | 17,42 | 17,88 | 17,42 | 17,86 | 17,86 | - |
04 gen 2024 | 17,86 | 17,86 | 17,52 | 17,52 | 17,52 | - |
03 gen 2024 | 18,00 | 18,12 | 17,66 | 17,86 | 17,86 | - |
02 gen 2024 | 17,44 | 18,00 | 17,44 | 18,00 | 18,00 | - |
29 dic 2023 | 17,48 | 17,64 | 17,46 | 17,64 | 17,64 | - |
28 dic 2023 | 16,98 | 17,48 | 16,98 | 17,48 | 17,48 | - |
27 dic 2023 | 17,70 | 17,70 | 16,98 | 16,98 | 16,98 | - |
22 dic 2023 | 18,04 | 18,20 | 17,64 | 17,70 | 17,70 | - |
21 dic 2023 | 19,18 | 19,18 | 18,04 | 18,04 | 18,04 | - |
20 dic 2023 | 19,40 | 19,44 | 19,18 | 19,18 | 19,18 | - |
19 dic 2023 | 19,14 | 19,40 | 19,14 | 19,40 | 19,40 | - |
18 dic 2023 | 18,76 | 19,42 | 18,76 | 19,14 | 19,14 | - |
15 dic 2023 | 18,56 | 19,22 | 18,56 | 18,76 | 18,76 | - |
*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...