Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 13,7500 | 13,7700 | 13,4700 | 13,6700 | 13,6700 | 10.988 |
09 mag 2024 | 13,8000 | 13,8500 | 13,5300 | 13,5400 | 13,5400 | 4.894 |
08 mag 2024 | 13,8200 | 13,8500 | 13,6200 | 13,6400 | 13,6400 | 44.722 |
07 mag 2024 | 13,9700 | 13,9700 | 13,6100 | 13,6900 | 13,6900 | 73.319 |
06 mag 2024 | 13,9000 | 14,0000 | 13,7100 | 13,8000 | 13,8000 | 55.694 |
03 mag 2024 | 13,8800 | 13,9800 | 13,7000 | 13,8500 | 13,8500 | 33.393 |
02 mag 2024 | 13,9700 | 13,9700 | 13,7100 | 13,7900 | 13,7900 | 71.711 |
30 apr 2024 | 13,7600 | 14,0400 | 13,7100 | 13,7600 | 13,7600 | 50.664 |
29 apr 2024 | 13,7100 | 13,8000 | 13,6000 | 13,7600 | 13,7600 | 127.526 |
26 apr 2024 | 13,7000 | 13,8500 | 13,5300 | 13,6900 | 13,6900 | 87.568 |
25 apr 2024 | 13,6000 | 13,7500 | 13,4500 | 13,7100 | 13,7100 | 9.201 |
24 apr 2024 | 13,4300 | 13,5200 | 13,4200 | 13,4800 | 13,4800 | 21.117 |
23 apr 2024 | 13,2700 | 13,5800 | 13,2700 | 13,5000 | 13,5000 | 46.504 |
22 apr 2024 | 13,3100 | 13,5000 | 13,2500 | 13,4100 | 13,4100 | 27.542 |
19 apr 2024 | 13,3800 | 13,3800 | 13,0500 | 13,3300 | 13,3300 | 90.871 |
18 apr 2024 | 13,6900 | 13,6900 | 13,2000 | 13,2800 | 13,2800 | 45.833 |
16 apr 2024 | 13,5600 | 13,6900 | 13,3400 | 13,4500 | 13,4500 | 252.407 |
15 apr 2024 | 13,7600 | 13,8300 | 13,4400 | 13,6800 | 13,6800 | 102.343 |
12 apr 2024 | 13,8000 | 13,8300 | 13,6300 | 13,7500 | 13,7500 | 24.207 |
10 apr 2024 | 13,6100 | 13,8500 | 13,6000 | 13,8400 | 13,8400 | 75.674 |
09 apr 2024 | 13,8400 | 13,9000 | 13,6400 | 13,7200 | 13,7200 | 96.812 |
08 apr 2024 | 13,6600 | 13,7400 | 13,6000 | 13,7000 | 13,7000 | 81.271 |
05 apr 2024 | 13,6600 | 13,6900 | 13,5000 | 13,6600 | 13,6600 | 51.253 |
04 apr 2024 | 13,7300 | 13,7300 | 13,3900 | 13,6400 | 13,6400 | 39.026 |
03 apr 2024 | 13,6500 | 13,6700 | 13,5000 | 13,6000 | 13,6000 | 41.721 |
02 apr 2024 | 13,6000 | 13,6400 | 13,5100 | 13,6200 | 13,6200 | 7.382 |
01 apr 2024 | 13,6500 | 13,7200 | 13,5500 | 13,5800 | 13,5800 | 135.779 |
28 mar 2024 | 13,5700 | 13,6700 | 13,3200 | 13,5600 | 13,5600 | 75.757 |
27 mar 2024 | 13,5400 | 13,6800 | 13,3600 | 13,4300 | 13,4300 | 46.746 |
26 mar 2024 | 13,2100 | 13,6200 | 13,2000 | 13,4900 | 13,4900 | 99.495 |
22 mar 2024 | 13,6100 | 13,6500 | 13,3000 | 13,5300 | 13,5300 | 34.771 |
21 mar 2024 | 13,6200 | 13,6300 | 13,3000 | 13,5800 | 13,5800 | 18.667 |
20 mar 2024 | 13,4000 | 13,6400 | 13,3000 | 13,4100 | 13,4100 | 134.363 |
19 mar 2024 | 13,7000 | 13,7000 | 13,3000 | 13,4000 | 13,4000 | 61.867 |
18 mar 2024 | 13,5000 | 13,7400 | 13,5000 | 13,6400 | 13,6400 | 34.749 |
15 mar 2024 | 13,7600 | 13,7600 | 13,5200 | 13,6800 | 13,6800 | 4.664 |
14 mar 2024 | 13,6300 | 13,8000 | 13,5000 | 13,6700 | 13,6700 | 40.448 |
13 mar 2024 | 13,9400 | 13,9500 | 13,5200 | 13,6300 | 13,6300 | 12.775 |
12 mar 2024 | 13,9500 | 13,9500 | 13,6800 | 13,6900 | 13,6900 | 8.104 |
11 mar 2024 | 13,9200 | 13,9500 | 13,7700 | 13,7800 | 13,7800 | 65.695 |
07 mar 2024 | 13,8200 | 13,9800 | 13,5200 | 13,9300 | 13,9300 | 20.113 |
06 mar 2024 | 13,6700 | 13,8400 | 13,6000 | 13,8000 | 13,8000 | 46.917 |
05 mar 2024 | 14,0200 | 14,0500 | 13,7000 | 13,8400 | 13,8400 | 8.443 |
04 mar 2024 | 14,0600 | 14,1100 | 13,7500 | 13,8200 | 13,8200 | 54.264 |
01 mar 2024 | 14,1800 | 14,2500 | 13,7500 | 13,8900 | 13,8900 | 36.729 |
29 feb 2024 | 136,9800 | 136,9800 | 135,5100 | 136,2400 | 136,2400 | 2.486 |
28 feb 2024 | 138,0000 | 138,0000 | 135,9000 | 136,0000 | 136,0000 | 1.114 |
27 feb 2024 | 137,9800 | 137,9800 | 136,3800 | 137,0000 | 137,0000 | 4.666 |
26 feb 2024 | 138,6700 | 138,6700 | 136,2500 | 136,7400 | 136,7400 | 4.135 |
23 feb 2024 | 138,6500 | 138,6500 | 136,8200 | 137,7200 | 137,7200 | 1.504 |
22 feb 2024 | 136,0100 | 138,1300 | 135,3600 | 137,8200 | 137,8200 | 3.508 |
21 feb 2024 | 138,1400 | 138,6900 | 136,0000 | 136,1300 | 136,1300 | 5.006 |
20 feb 2024 | 138,3500 | 138,3500 | 136,8700 | 137,4500 | 137,4500 | 74.944 |
19 feb 2024 | 137,9800 | 138,2800 | 135,8600 | 137,9000 | 137,9000 | 1.886 |
16 feb 2024 | 137,0000 | 137,4300 | 134,9800 | 136,6700 | 136,6700 | 3.825 |
15 feb 2024 | 136,8900 | 136,8900 | 135,0200 | 136,6000 | 136,6000 | 594 |
14 feb 2024 | 133,3700 | 135,6900 | 133,2500 | 135,5900 | 135,5900 | 2.092 |
13 feb 2024 | 134,9800 | 135,2000 | 133,3700 | 134,8700 | 134,8700 | 43.517 |
12 feb 2024 | 136,0000 | 136,0000 | 133,7500 | 134,3000 | 134,3000 | 4.500 |
09 feb 2024 | 136,0600 | 136,0600 | 134,0600 | 135,6000 | 135,6000 | 1.955 |
08 feb 2024 | 133,0300 | 137,3300 | 133,0300 | 135,1000 | 135,1000 | 3.309 |
07 feb 2024 | 136,2200 | 136,2400 | 135,0000 | 135,3700 | 135,3700 | 9.918 |
06 feb 2024 | 135,3500 | 136,2900 | 133,6600 | 135,9800 | 135,9800 | 4.116 |
05 feb 2024 | 133,0100 | 135,4800 | 133,0100 | 135,2500 | 135,2500 | 3.963 |
02 feb 2024 | 133,2200 | 135,4900 | 131,8900 | 134,0400 | 134,0400 | 17.790 |
01 feb 2024 | 131,3200 | 134,4700 | 131,3200 | 133,5700 | 133,5700 | 11.037 |
31 gen 2024 | 130,5000 | 132,1000 | 130,4700 | 131,9900 | 131,9900 | 2.738 |
30 gen 2024 | 131,3500 | 132,0500 | 130,6700 | 131,0600 | 131,0600 | 471 |
29 gen 2024 | 130,0200 | 131,9600 | 130,0200 | 131,4900 | 131,4900 | 1.830 |
25 gen 2024 | 130,2900 | 131,1100 | 130,0000 | 130,6800 | 130,6800 | 4.488 |
24 gen 2024 | 129,9000 | 132,0000 | 129,5100 | 131,3100 | 131,3100 | 3.624 |
23 gen 2024 | 132,2600 | 132,6700 | 130,0300 | 130,1200 | 130,1200 | 6.614 |
19 gen 2024 | 129,9200 | 131,6500 | 129,5300 | 131,2000 | 131,2000 | 1.970 |
18 gen 2024 | 128,8200 | 130,0700 | 128,6300 | 130,0600 | 130,0600 | 429 |
17 gen 2024 | 131,0000 | 131,4800 | 129,0700 | 129,9900 | 129,9900 | 6.725 |
16 gen 2024 | 131,6400 | 132,1700 | 130,6000 | 131,1600 | 131,1600 | 1.488 |
15 gen 2024 | 131,9800 | 132,0000 | 130,4500 | 131,5700 | 131,5700 | 5.489 |
12 gen 2024 | 128,7100 | 130,3500 | 127,3000 | 130,0800 | 130,0800 | 28.300 |
11 gen 2024 | 126,6300 | 127,9000 | 126,6300 | 126,9200 | 126,9200 | 531 |
10 gen 2024 | 127,5500 | 127,6000 | 125,5200 | 126,5500 | 126,5500 | 797 |
09 gen 2024 | 128,5800 | 128,5800 | 126,0300 | 126,5400 | 126,5400 | 1.419 |
08 gen 2024 | 126,9400 | 128,7800 | 126,8600 | 127,1900 | 127,1900 | 3.139 |
05 gen 2024 | 127,3600 | 128,5400 | 127,3600 | 128,1100 | 128,1100 | 1.806 |
04 gen 2024 | 127,9800 | 127,9800 | 126,9300 | 127,3600 | 127,3600 | 7.684 |
03 gen 2024 | 127,0200 | 128,0000 | 125,6000 | 127,2400 | 127,2400 | 10.393 |
02 gen 2024 | 128,7900 | 128,9000 | 127,0800 | 128,3600 | 128,3600 | 3.680 |
01 gen 2024 | 128,5400 | 129,3000 | 127,6300 | 129,1000 | 129,1000 | 4.130 |
29 dic 2023 | 127,9000 | 128,9700 | 127,5300 | 128,5400 | 128,5400 | 304 |
28 dic 2023 | 127,9800 | 129,3600 | 127,9800 | 128,9100 | 128,9100 | 5.290 |
27 dic 2023 | 127,0900 | 127,9800 | 126,9500 | 127,9800 | 127,9800 | 1.608 |
26 dic 2023 | 127,0000 | 127,4900 | 126,1200 | 127,0600 | 127,0600 | 27.435 |
22 dic 2023 | 125,2400 | 127,5000 | 125,2100 | 126,8700 | 126,8700 | 6.852 |
21 dic 2023 | 125,0600 | 125,2000 | 123,0200 | 125,2000 | 125,2000 | 194 |
20 dic 2023 | 126,7200 | 127,9800 | 124,2700 | 124,9300 | 124,9300 | 1.320 |
19 dic 2023 | 126,9200 | 127,0700 | 125,8000 | 126,7200 | 126,7200 | 184 |
18 dic 2023 | 127,0700 | 127,2800 | 126,3600 | 126,5800 | 126,5800 | 1.508 |
15 dic 2023 | 123,9000 | 127,0000 | 123,9000 | 126,7700 | 126,7700 | 1.494 |
14 dic 2023 | 121,7500 | 123,8600 | 121,7500 | 123,5600 | 123,5600 | 7.126 |
13 dic 2023 | 122,1300 | 122,4400 | 121,2100 | 121,8900 | 121,8900 | 917 |
12 dic 2023 | 122,4000 | 123,0000 | 121,8400 | 121,9200 | 121,9200 | 6.014 |
*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...