Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 14,34 | 14,48 | 13,74 | 14,09 | 14,09 | 29.400 |
09 mag 2024 | 14,11 | 14,43 | 13,81 | 14,15 | 14,15 | 31.100 |
08 mag 2024 | 14,56 | 14,75 | 13,38 | 14,28 | 14,28 | 57.400 |
07 mag 2024 | 14,95 | 15,06 | 14,46 | 14,56 | 14,56 | 32.900 |
06 mag 2024 | 14,73 | 15,00 | 14,55 | 14,95 | 14,95 | 23.500 |
03 mag 2024 | 14,88 | 15,10 | 14,32 | 14,54 | 14,54 | 30.300 |
02 mag 2024 | 14,98 | 15,00 | 14,24 | 14,92 | 14,92 | 61.400 |
01 mag 2024 | 14,85 | 15,43 | 14,61 | 15,04 | 15,04 | 21.500 |
30 apr 2024 | 15,49 | 15,68 | 14,67 | 15,00 | 15,00 | 47.400 |
29 apr 2024 | 16,63 | 16,63 | 15,44 | 15,52 | 15,52 | 90.700 |
26 apr 2024 | 15,78 | 16,00 | 15,06 | 15,78 | 15,78 | 53.900 |
25 apr 2024 | 15,73 | 16,17 | 15,55 | 15,74 | 15,74 | 8.400 |
24 apr 2024 | 16,08 | 16,11 | 15,89 | 15,89 | 15,89 | 7.500 |
23 apr 2024 | 15,82 | 16,40 | 15,74 | 15,86 | 15,86 | 78.300 |
22 apr 2024 | 15,51 | 15,76 | 15,28 | 15,69 | 15,69 | 5.300 |
19 apr 2024 | 15,02 | 15,39 | 14,99 | 15,31 | 15,31 | 9.000 |
18 apr 2024 | 14,99 | 15,24 | 14,76 | 15,11 | 15,11 | 6.800 |
17 apr 2024 | 14,82 | 15,17 | 14,27 | 14,88 | 14,88 | 32.300 |
16 apr 2024 | 14,48 | 15,26 | 14,45 | 14,73 | 14,73 | 23.600 |
15 apr 2024 | 14,82 | 15,41 | 14,51 | 14,70 | 14,70 | 41.700 |
12 apr 2024 | 14,57 | 15,09 | 14,57 | 15,00 | 15,00 | 47.800 |
11 apr 2024 | 15,81 | 16,14 | 14,92 | 15,00 | 15,00 | 79.700 |
10 apr 2024 | 14,36 | 16,59 | 14,07 | 15,39 | 15,39 | 155.400 |
09 apr 2024 | 15,20 | 15,27 | 14,67 | 14,89 | 14,89 | 65.800 |
08 apr 2024 | 15,20 | 15,33 | 15,00 | 15,09 | 15,09 | 21.700 |
05 apr 2024 | 14,93 | 15,16 | 14,64 | 14,86 | 14,86 | 25.900 |
04 apr 2024 | 15,15 | 15,39 | 14,59 | 14,94 | 14,94 | 58.600 |
03 apr 2024 | 14,19 | 15,24 | 14,16 | 14,94 | 14,94 | 80.200 |
02 apr 2024 | 14,15 | 14,40 | 13,81 | 14,04 | 14,04 | 163.700 |
01 apr 2024 | 14,40 | 14,40 | 13,60 | 13,97 | 13,97 | 33.600 |
28 mar 2024 | 14,62 | 14,64 | 13,63 | 14,30 | 14,30 | 114.300 |
27 mar 2024 | 14,88 | 14,94 | 14,14 | 14,79 | 14,79 | 167.700 |
26 mar 2024 | 14,80 | 14,93 | 14,33 | 14,84 | 14,84 | 34.900 |
25 mar 2024 | 14,67 | 15,06 | 14,32 | 14,32 | 14,32 | 95.900 |
22 mar 2024 | 14,77 | 14,87 | 14,28 | 14,61 | 14,61 | 23.200 |
21 mar 2024 | 15,03 | 15,15 | 14,05 | 14,77 | 14,77 | 45.200 |
20 mar 2024 | 14,58 | 17,02 | 14,19 | 14,97 | 14,97 | 103.200 |
19 mar 2024 | 14,00 | 16,17 | 13,63 | 14,71 | 14,71 | 128.600 |
18 mar 2024 | 13,85 | 15,29 | 13,68 | 14,09 | 14,09 | 43.800 |
15 mar 2024 | 13,29 | 14,56 | 13,28 | 13,95 | 13,95 | 48.300 |
14 mar 2024 | 13,38 | 13,52 | 12,84 | 13,06 | 13,06 | 44.300 |
13 mar 2024 | 13,21 | 13,91 | 13,07 | 13,33 | 13,33 | 62.800 |
12 mar 2024 | 13,36 | 13,96 | 13,16 | 13,51 | 13,51 | 129.100 |
11 mar 2024 | 14,26 | 14,26 | 13,21 | 13,26 | 13,26 | 87.600 |
08 mar 2024 | 14,52 | 14,52 | 14,00 | 14,10 | 14,10 | 28.600 |
07 mar 2024 | 14,40 | 14,63 | 14,12 | 14,50 | 14,50 | 57.800 |
06 mar 2024 | 14,82 | 15,68 | 14,43 | 14,60 | 14,60 | 176.900 |
05 mar 2024 | 14,21 | 15,00 | 14,03 | 14,96 | 14,96 | 63.800 |
04 mar 2024 | 14,06 | 14,98 | 13,43 | 14,66 | 14,66 | 81.500 |
01 mar 2024 | 13,95 | 14,32 | 13,58 | 13,94 | 13,94 | 139.100 |
29 feb 2024 | 13,77 | 13,84 | 13,00 | 13,60 | 13,60 | 176.300 |
28 feb 2024 | 14,79 | 14,82 | 13,65 | 13,83 | 13,83 | 82.200 |
27 feb 2024 | 14,38 | 15,15 | 14,38 | 14,98 | 14,98 | 116.900 |
26 feb 2024 | 14,93 | 15,16 | 14,43 | 14,75 | 14,75 | 124.300 |
23 feb 2024 | 13,09 | 14,71 | 12,83 | 14,48 | 14,48 | 165.800 |
22 feb 2024 | 12,60 | 13,10 | 12,31 | 12,80 | 12,80 | 35.300 |
21 feb 2024 | 12,20 | 12,79 | 11,95 | 12,14 | 12,14 | 107.300 |
20 feb 2024 | 12,11 | 12,42 | 11,86 | 12,20 | 12,20 | 43.800 |
16 feb 2024 | 12,19 | 12,39 | 11,79 | 12,08 | 12,08 | 19.900 |
15 feb 2024 | 11,73 | 12,57 | 11,73 | 12,00 | 12,00 | 19.700 |
14 feb 2024 | 12,00 | 12,31 | 11,88 | 12,02 | 12,02 | 43.500 |
13 feb 2024 | 11,95 | 12,23 | 11,78 | 11,99 | 11,99 | 56.300 |
12 feb 2024 | 12,60 | 12,72 | 11,51 | 12,20 | 12,20 | 89.900 |
09 feb 2024 | 12,55 | 12,86 | 12,31 | 12,50 | 12,50 | 70.300 |
08 feb 2024 | 12,21 | 13,00 | 12,09 | 12,77 | 12,77 | 57.300 |
07 feb 2024 | 12,39 | 12,60 | 12,12 | 12,37 | 12,37 | 52.600 |
06 feb 2024 | 12,15 | 12,67 | 12,05 | 12,50 | 12,50 | 19.900 |
05 feb 2024 | 12,39 | 12,49 | 12,14 | 12,27 | 12,27 | 17.200 |
02 feb 2024 | 12,99 | 13,00 | 12,48 | 12,55 | 12,55 | 92.900 |
01 feb 2024 | 13,30 | 13,53 | 12,92 | 13,17 | 13,17 | 75.000 |
31 gen 2024 | 12,71 | 13,52 | 12,71 | 13,18 | 13,18 | 85.100 |
30 gen 2024 | 13,40 | 14,03 | 12,71 | 12,85 | 12,85 | 68.200 |
29 gen 2024 | 12,57 | 13,35 | 12,57 | 13,26 | 13,26 | 93.700 |
26 gen 2024 | 12,20 | 12,85 | 12,20 | 12,56 | 12,56 | 122.300 |
25 gen 2024 | 12,00 | 12,13 | 11,84 | 12,02 | 12,02 | 77.100 |
24 gen 2024 | 11,73 | 12,11 | 11,68 | 11,89 | 11,89 | 186.700 |
23 gen 2024 | 11,50 | 12,05 | 11,37 | 11,94 | 11,94 | 145.300 |
22 gen 2024 | 11,57 | 11,92 | 11,36 | 11,63 | 11,63 | 128.500 |
19 gen 2024 | 11,36 | 11,83 | 10,91 | 11,57 | 11,57 | 188.300 |
18 gen 2024 | 12,00 | 12,86 | 10,50 | 11,29 | 11,29 | 1.487.100 |
17 gen 2024 | 11,48 | 11,62 | 11,05 | 11,52 | 11,52 | 492.100 |
16 gen 2024 | 11,18 | 11,65 | 10,80 | 11,45 | 11,45 | 337.700 |
12 gen 2024 | 11,19 | 11,29 | 11,03 | 11,29 | 11,29 | 18.700 |
11 gen 2024 | 11,16 | 11,38 | 10,89 | 11,09 | 11,09 | 67.900 |
10 gen 2024 | 11,15 | 11,28 | 10,85 | 11,00 | 11,00 | 77.500 |
09 gen 2024 | 11,15 | 11,16 | 11,00 | 11,16 | 11,16 | 28.400 |
08 gen 2024 | 10,71 | 11,21 | 10,70 | 11,21 | 11,21 | 88.100 |
05 gen 2024 | 10,71 | 10,90 | 10,62 | 10,74 | 10,74 | 98.600 |
04 gen 2024 | 10,91 | 10,91 | 10,70 | 10,75 | 10,75 | 208.700 |
03 gen 2024 | 10,50 | 11,58 | 10,50 | 10,90 | 10,90 | 127.400 |
02 gen 2024 | 10,48 | 10,83 | 10,42 | 10,80 | 10,80 | 81.000 |
29 dic 2023 | 10,75 | 11,20 | 10,20 | 10,70 | 10,70 | 187.000 |
28 dic 2023 | 10,91 | 10,94 | 10,66 | 10,80 | 10,80 | 521.100 |
27 dic 2023 | 10,91 | 11,04 | 10,48 | 10,79 | 10,79 | 56.900 |
26 dic 2023 | 11,27 | 11,27 | 10,51 | 10,83 | 10,83 | 215.600 |
22 dic 2023 | 10,84 | 11,31 | 10,63 | 11,28 | 11,28 | 72.000 |
21 dic 2023 | 10,68 | 11,02 | 10,47 | 10,81 | 10,81 | 123.200 |
20 dic 2023 | 10,76 | 11,05 | 9,50 | 10,57 | 10,57 | 244.900 |
19 dic 2023 | 10,53 | 11,40 | 10,29 | 11,40 | 11,40 | 270.400 |
18 dic 2023 | 10,48 | 10,56 | 10,48 | 10,53 | 10,53 | 59.500 |
*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...