Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 13,38 | 13,68 | 13,28 | 13,44 | 13,44 | 200.373 |
27 giu 2024 | 13,67 | 13,82 | 13,34 | 13,38 | 13,38 | 210.646 |
26 giu 2024 | 13,33 | 13,76 | 13,06 | 13,72 | 13,72 | 192.198 |
25 giu 2024 | 13,16 | 13,56 | 13,16 | 13,38 | 13,38 | 206.124 |
24 giu 2024 | 14,15 | 14,35 | 13,41 | 13,42 | 13,42 | 352.483 |
21 giu 2024 | 14,29 | 14,50 | 14,06 | 14,17 | 14,17 | 346.955 |
20 giu 2024 | 14,27 | 15,08 | 14,09 | 14,58 | 14,58 | 840.865 |
19 giu 2024 | 14,47 | 14,65 | 14,21 | 14,28 | 14,28 | 325.032 |
18 giu 2024 | 14,63 | 14,72 | 14,39 | 14,54 | 14,54 | 259.677 |
17 giu 2024 | 14,61 | 14,76 | 14,33 | 14,64 | 14,64 | 331.363 |
14 giu 2024 | 14,77 | 14,91 | 14,33 | 14,64 | 14,64 | 451.496 |
13 giu 2024 | 14,58 | 14,73 | 14,21 | 14,60 | 14,60 | 444.546 |
12 giu 2024 | 14,08 | 14,72 | 13,88 | 14,57 | 14,57 | 650.695 |
11 giu 2024 | 13,79 | 14,20 | 13,44 | 14,08 | 14,08 | 362.880 |
07 giu 2024 | 13,36 | 13,81 | 13,35 | 13,73 | 13,73 | 276.002 |
06 giu 2024 | 14,14 | 14,14 | 13,09 | 13,34 | 13,34 | 656.501 |
05 giu 2024 | 14,36 | 14,36 | 13,89 | 13,95 | 13,95 | 399.307 |
04 giu 2024 | 14,44 | 14,44 | 13,99 | 14,32 | 14,32 | 459.271 |
03 giu 2024 | 15,14 | 15,18 | 14,05 | 14,39 | 14,39 | 889.813 |
31 mag 2024 | 15,11 | 15,75 | 14,82 | 15,37 | 15,37 | 1.153.547 |
30 mag 2024 | 14,42 | 15,48 | 14,06 | 15,09 | 15,09 | 1.122.493 |
29 mag 2024 | 14,06 | 14,39 | 13,85 | 14,21 | 14,21 | 151.983 |
28 mag 2024 | 14,50 | 14,50 | 13,95 | 14,04 | 14,04 | 334.367 |
27 mag 2024 | 14,68 | 14,69 | 14,00 | 14,33 | 14,33 | 375.396 |
24 mag 2024 | 14,72 | 14,83 | 14,42 | 14,50 | 14,50 | 206.228 |
23 mag 2024 | 14,96 | 15,10 | 14,66 | 14,75 | 14,75 | 287.841 |
22 mag 2024 | 15,01 | 15,20 | 14,87 | 15,02 | 15,02 | 324.344 |
21 mag 2024 | 14,98 | 15,22 | 14,75 | 15,01 | 15,01 | 235.515 |
20 mag 2024 | 15,05 | 15,13 | 14,88 | 14,94 | 14,94 | 178.271 |
17 mag 2024 | 14,96 | 14,96 | 14,56 | 14,90 | 14,90 | 207.910 |
16 mag 2024 | 14,69 | 14,74 | 14,40 | 14,70 | 14,70 | 184.497 |
15 mag 2024 | 14,73 | 15,00 | 14,48 | 14,53 | 14,53 | 227.828 |
14 mag 2024 | 14,45 | 14,82 | 14,34 | 14,71 | 14,71 | 293.636 |
13 mag 2024 | 14,77 | 14,77 | 14,21 | 14,39 | 14,39 | 210.594 |
10 mag 2024 | 14,98 | 15,03 | 14,60 | 14,74 | 14,74 | 155.692 |
09 mag 2024 | 14,77 | 14,89 | 14,51 | 14,80 | 14,80 | 188.871 |
08 mag 2024 | 15,19 | 15,19 | 14,68 | 14,77 | 14,77 | 212.641 |
07 mag 2024 | 15,36 | 15,36 | 14,81 | 14,98 | 14,98 | 230.046 |
06 mag 2024 | 14,80 | 15,06 | 14,44 | 15,06 | 15,06 | 375.136 |
30 apr 2024 | 14,81 | 14,81 | 14,30 | 14,44 | 14,44 | 370.427 |
29 apr 2024 | 14,70 | 14,75 | 14,03 | 14,41 | 14,41 | 333.563 |
26 apr 2024 | 14,11 | 14,44 | 13,91 | 14,26 | 14,26 | 262.208 |
25 apr 2024 | 14,08 | 14,37 | 13,82 | 14,25 | 14,25 | 357.266 |
24 apr 2024 | 13,68 | 13,80 | 13,51 | 13,79 | 13,79 | 178.322 |
23 apr 2024 | 13,68 | 13,72 | 13,47 | 13,61 | 13,61 | 230.435 |
22 apr 2024 | 13,42 | 13,77 | 13,32 | 13,59 | 13,59 | 224.857 |
19 apr 2024 | 13,68 | 13,85 | 13,51 | 13,70 | 13,70 | 122.102 |
18 apr 2024 | 13,55 | 13,97 | 13,54 | 13,80 | 13,80 | 266.271 |
17 apr 2024 | 13,71 | 14,07 | 13,20 | 13,85 | 13,85 | 447.001 |
16 apr 2024 | 14,01 | 14,20 | 13,00 | 13,52 | 13,52 | 720.834 |
15 apr 2024 | 14,65 | 15,20 | 14,10 | 14,33 | 14,33 | 484.250 |
12 apr 2024 | 15,56 | 15,68 | 15,23 | 15,28 | 15,28 | 146.747 |
11 apr 2024 | 15,42 | 16,14 | 15,22 | 15,57 | 15,57 | 217.649 |
10 apr 2024 | 15,83 | 15,84 | 15,36 | 15,45 | 15,45 | 226.302 |
09 apr 2024 | 15,52 | 15,95 | 15,50 | 15,82 | 15,82 | 175.302 |
08 apr 2024 | 16,18 | 16,18 | 15,61 | 15,61 | 15,61 | 265.688 |
03 apr 2024 | 16,30 | 16,34 | 15,71 | 16,14 | 16,14 | 279.575 |
02 apr 2024 | 16,55 | 16,68 | 16,09 | 16,30 | 16,30 | 202.588 |
01 apr 2024 | 15,96 | 16,46 | 15,86 | 16,38 | 16,38 | 398.175 |
29 mar 2024 | 15,90 | 16,06 | 15,76 | 15,85 | 15,85 | 93.967 |
28 mar 2024 | 15,38 | 15,96 | 15,38 | 15,84 | 15,84 | 284.686 |
27 mar 2024 | 16,23 | 16,23 | 15,49 | 15,51 | 15,51 | 196.794 |
26 mar 2024 | 16,19 | 16,19 | 15,72 | 15,91 | 15,91 | 187.595 |
25 mar 2024 | 16,30 | 16,58 | 16,02 | 16,04 | 16,04 | 257.451 |
22 mar 2024 | 16,95 | 16,98 | 16,25 | 16,33 | 16,33 | 365.543 |
21 mar 2024 | 17,20 | 17,23 | 16,63 | 16,82 | 16,82 | 272.113 |
20 mar 2024 | 16,76 | 17,10 | 16,76 | 16,97 | 16,97 | 243.637 |
19 mar 2024 | 17,02 | 17,12 | 16,73 | 16,86 | 16,86 | 204.555 |
18 mar 2024 | 16,60 | 16,97 | 16,54 | 16,94 | 16,94 | 240.497 |
15 mar 2024 | 16,32 | 16,67 | 16,11 | 16,54 | 16,54 | 263.948 |
14 mar 2024 | 16,54 | 16,63 | 16,16 | 16,32 | 16,32 | 176.452 |
13 mar 2024 | 16,62 | 16,73 | 16,33 | 16,35 | 16,35 | 225.832 |
12 mar 2024 | 16,12 | 16,76 | 16,04 | 16,73 | 16,73 | 392.933 |
11 mar 2024 | 15,96 | 16,25 | 15,69 | 16,25 | 16,25 | 336.091 |
08 mar 2024 | 15,60 | 15,99 | 15,60 | 15,82 | 15,82 | 244.791 |
07 mar 2024 | 15,54 | 15,89 | 15,54 | 15,75 | 15,75 | 302.647 |
06 mar 2024 | 15,51 | 15,90 | 15,51 | 15,72 | 15,72 | 365.515 |
05 mar 2024 | 16,11 | 16,11 | 15,66 | 15,68 | 15,68 | 510.830 |
04 mar 2024 | 16,39 | 16,39 | 15,97 | 16,15 | 16,15 | 443.400 |
01 mar 2024 | 17,19 | 17,19 | 16,02 | 16,50 | 16,50 | 988.680 |
29 feb 2024 | 16,51 | 16,99 | 16,39 | 16,85 | 16,85 | 361.323 |
28 feb 2024 | 17,20 | 17,85 | 16,62 | 16,64 | 16,64 | 620.660 |
27 feb 2024 | 16,88 | 17,50 | 16,71 | 17,36 | 17,36 | 383.907 |
26 feb 2024 | 16,71 | 17,28 | 16,68 | 16,84 | 16,84 | 340.752 |
23 feb 2024 | 16,69 | 17,01 | 16,59 | 16,98 | 16,98 | 264.952 |
22 feb 2024 | 16,49 | 17,21 | 16,49 | 16,77 | 16,77 | 322.767 |
21 feb 2024 | 16,35 | 17,21 | 16,32 | 16,55 | 16,55 | 312.834 |
20 feb 2024 | 16,20 | 16,50 | 16,04 | 16,42 | 16,42 | 178.754 |
19 feb 2024 | 16,12 | 16,66 | 16,12 | 16,36 | 16,36 | 270.955 |
08 feb 2024 | 15,61 | 16,73 | 15,12 | 16,10 | 16,10 | 469.268 |
07 feb 2024 | 15,87 | 16,00 | 15,00 | 15,68 | 15,68 | 667.256 |
06 feb 2024 | 15,03 | 16,48 | 14,01 | 16,19 | 16,19 | 895.316 |
05 feb 2024 | 16,95 | 16,95 | 15,09 | 15,80 | 15,80 | 649.321 |
02 feb 2024 | 17,60 | 18,12 | 16,48 | 17,02 | 17,02 | 970.609 |
01 feb 2024 | 16,62 | 17,89 | 16,37 | 17,60 | 17,60 | 1.138.346 |
31 gen 2024 | 16,97 | 18,18 | 16,53 | 17,03 | 17,03 | 869.963 |
30 gen 2024 | 17,58 | 17,58 | 16,19 | 16,83 | 16,83 | 750.927 |
29 gen 2024 | 18,57 | 18,67 | 17,21 | 17,31 | 17,31 | 831.096 |
26 gen 2024 | 18,71 | 19,28 | 18,21 | 18,81 | 18,81 | 545.548 |
25 gen 2024 | 17,66 | 18,68 | 17,50 | 18,62 | 18,62 | 412.190 |
*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...