Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 18,32 | 18,40 | 17,84 | 18,16 | 18,16 | 425.200 |
09 mag 2024 | 18,37 | 18,43 | 18,11 | 18,33 | 18,33 | 378.800 |
08 mag 2024 | 18,02 | 18,45 | 17,73 | 18,32 | 18,32 | 861.100 |
07 mag 2024 | 16,69 | 18,19 | 16,55 | 18,04 | 18,04 | 1.696.200 |
06 mag 2024 | 14,75 | 15,17 | 14,75 | 15,12 | 15,12 | 388.200 |
03 mag 2024 | 15,03 | 15,08 | 14,66 | 14,67 | 14,67 | 288.200 |
02 mag 2024 | 14,83 | 14,98 | 14,72 | 14,89 | 14,89 | 305.000 |
01 mag 2024 | 14,56 | 15,01 | 14,56 | 14,82 | 14,82 | 353.900 |
30 apr 2024 | 14,63 | 14,77 | 14,45 | 14,45 | 14,45 | 329.200 |
29 apr 2024 | 14,65 | 14,82 | 14,59 | 14,76 | 14,76 | 272.000 |
26 apr 2024 | 14,37 | 14,69 | 14,31 | 14,59 | 14,59 | 375.900 |
25 apr 2024 | 14,45 | 14,45 | 14,16 | 14,38 | 14,38 | 246.800 |
24 apr 2024 | 14,56 | 14,68 | 14,44 | 14,54 | 14,54 | 248.700 |
23 apr 2024 | 14,56 | 14,80 | 14,56 | 14,64 | 14,64 | 305.100 |
22 apr 2024 | 14,48 | 14,74 | 14,41 | 14,58 | 14,58 | 277.300 |
19 apr 2024 | 14,00 | 14,48 | 13,97 | 14,40 | 14,40 | 464.300 |
18 apr 2024 | 14,09 | 14,23 | 14,00 | 14,01 | 14,01 | 411.300 |
17 apr 2024 | 14,30 | 14,44 | 14,06 | 14,06 | 14,06 | 254.700 |
16 apr 2024 | 14,26 | 14,48 | 14,13 | 14,23 | 14,23 | 300.000 |
15 apr 2024 | 15,06 | 15,24 | 14,30 | 14,32 | 14,32 | 437.500 |
12 apr 2024 | 15,00 | 15,25 | 14,77 | 14,95 | 14,95 | 364.700 |
11 apr 2024 | 14,96 | 15,24 | 14,77 | 15,10 | 15,10 | 502.000 |
10 apr 2024 | 15,33 | 15,40 | 14,80 | 14,96 | 14,96 | 396.700 |
09 apr 2024 | 15,90 | 16,02 | 15,60 | 15,62 | 15,62 | 258.700 |
08 apr 2024 | 15,87 | 16,03 | 15,77 | 15,87 | 15,87 | 250.400 |
05 apr 2024 | 16,24 | 16,31 | 15,63 | 15,87 | 15,87 | 341.900 |
04 apr 2024 | 15,89 | 16,45 | 15,89 | 16,29 | 16,29 | 470.300 |
03 apr 2024 | 15,32 | 15,98 | 15,24 | 15,86 | 15,86 | 383.600 |
02 apr 2024 | 15,38 | 16,01 | 15,22 | 15,38 | 15,38 | 523.400 |
01 apr 2024 | 15,68 | 15,68 | 15,30 | 15,49 | 15,49 | 244.900 |
28 mar 2024 | 15,23 | 15,72 | 15,20 | 15,63 | 15,63 | 476.200 |
27 mar 2024 | 14,97 | 15,31 | 14,85 | 15,17 | 15,17 | 395.800 |
26 mar 2024 | 15,24 | 15,24 | 14,82 | 14,89 | 14,89 | 348.600 |
25 mar 2024 | 15,15 | 15,36 | 15,15 | 15,16 | 15,16 | 218.800 |
22 mar 2024 | 15,19 | 15,27 | 15,08 | 15,16 | 15,16 | 193.800 |
21 mar 2024 | 15,19 | 15,26 | 15,07 | 15,15 | 15,15 | 255.800 |
20 mar 2024 | 14,61 | 15,23 | 14,61 | 15,14 | 15,14 | 316.100 |
19 mar 2024 | 14,57 | 14,82 | 14,56 | 14,73 | 14,73 | 378.900 |
18 mar 2024 | 14,94 | 14,94 | 14,53 | 14,59 | 14,59 | 459.400 |
15 mar 2024 | 14,95 | 15,28 | 14,93 | 15,04 | 15,04 | 820.100 |
14 mar 2024 | 15,17 | 15,24 | 14,86 | 14,98 | 14,98 | 309.900 |
13 mar 2024 | 15,15 | 15,39 | 14,88 | 15,19 | 15,19 | 476.800 |
12 mar 2024 | 15,35 | 15,40 | 15,09 | 15,12 | 15,12 | 453.000 |
11 mar 2024 | 15,31 | 15,52 | 15,20 | 15,44 | 15,44 | 277.400 |
08 mar 2024 | 15,04 | 15,58 | 14,62 | 15,38 | 15,38 | 664.100 |
07 mar 2024 | 15,20 | 15,41 | 14,96 | 15,00 | 15,00 | 322.400 |
06 mar 2024 | 15,11 | 15,24 | 14,83 | 15,12 | 15,12 | 350.900 |
05 mar 2024 | 15,07 | 15,39 | 14,92 | 15,00 | 15,00 | 564.000 |
04 mar 2024 | 16,08 | 16,29 | 14,88 | 15,13 | 15,13 | 814.300 |
01 mar 2024 | 16,37 | 16,38 | 16,06 | 16,19 | 16,19 | 522.400 |
29 feb 2024 | 16,57 | 16,94 | 16,07 | 16,36 | 16,36 | 625.200 |
28 feb 2024 | 17,40 | 17,80 | 16,10 | 16,94 | 16,94 | 725.200 |
27 feb 2024 | 16,69 | 16,74 | 16,46 | 16,54 | 16,54 | 299.900 |
26 feb 2024 | 16,63 | 16,96 | 16,46 | 16,67 | 16,67 | 512.100 |
23 feb 2024 | 16,07 | 16,63 | 16,07 | 16,62 | 16,62 | 319.100 |
22 feb 2024 | 16,17 | 16,30 | 15,82 | 16,06 | 16,06 | 435.800 |
21 feb 2024 | 16,12 | 16,34 | 16,09 | 16,25 | 16,25 | 284.500 |
20 feb 2024 | 15,57 | 16,15 | 15,50 | 16,12 | 16,12 | 524.400 |
16 feb 2024 | 16,29 | 16,38 | 15,60 | 15,65 | 15,65 | 713.800 |
15 feb 2024 | 15,90 | 16,44 | 15,90 | 16,35 | 16,35 | 653.800 |
14 feb 2024 | 15,69 | 15,93 | 15,69 | 15,83 | 15,83 | 374.700 |
13 feb 2024 | 15,56 | 15,95 | 15,48 | 15,60 | 15,60 | 315.800 |
12 feb 2024 | 15,73 | 15,93 | 15,73 | 15,79 | 15,79 | 270.400 |
09 feb 2024 | 15,58 | 15,81 | 15,46 | 15,74 | 15,74 | 305.000 |
08 feb 2024 | 15,57 | 15,69 | 15,42 | 15,58 | 15,58 | 229.800 |
07 feb 2024 | 15,72 | 15,84 | 15,49 | 15,55 | 15,55 | 223.400 |
06 feb 2024 | 15,80 | 16,05 | 15,67 | 15,76 | 15,76 | 243.900 |
05 feb 2024 | 15,99 | 16,05 | 15,62 | 15,81 | 15,81 | 305.700 |
02 feb 2024 | 16,24 | 16,37 | 16,07 | 16,18 | 16,18 | 286.000 |
01 feb 2024 | 16,23 | 16,31 | 15,95 | 16,27 | 16,27 | 311.900 |
31 gen 2024 | 16,34 | 16,53 | 16,10 | 16,25 | 16,25 | 488.100 |
30 gen 2024 | 16,49 | 16,54 | 16,33 | 16,40 | 16,40 | 231.900 |
29 gen 2024 | 16,30 | 16,70 | 16,22 | 16,62 | 16,62 | 342.200 |
26 gen 2024 | 16,33 | 16,45 | 16,26 | 16,34 | 16,34 | 192.200 |
25 gen 2024 | 16,36 | 16,40 | 16,07 | 16,33 | 16,33 | 259.700 |
24 gen 2024 | 16,29 | 16,47 | 16,16 | 16,23 | 16,23 | 202.700 |
23 gen 2024 | 16,44 | 16,57 | 16,09 | 16,14 | 16,14 | 296.800 |
22 gen 2024 | 15,86 | 16,28 | 15,76 | 16,27 | 16,27 | 455.300 |
19 gen 2024 | 15,99 | 15,99 | 15,66 | 15,80 | 15,80 | 261.400 |
18 gen 2024 | 15,53 | 15,99 | 15,41 | 15,95 | 15,95 | 322.000 |
17 gen 2024 | 15,39 | 15,63 | 15,38 | 15,43 | 15,43 | 239.400 |
16 gen 2024 | 15,69 | 15,74 | 15,51 | 15,57 | 15,57 | 240.100 |
12 gen 2024 | 15,99 | 16,10 | 15,67 | 15,69 | 15,69 | 219.200 |
11 gen 2024 | 15,98 | 16,05 | 15,57 | 15,81 | 15,81 | 274.800 |
10 gen 2024 | 15,61 | 15,97 | 15,61 | 15,96 | 15,96 | 247.500 |
09 gen 2024 | 15,96 | 15,96 | 15,61 | 15,63 | 15,63 | 268.500 |
08 gen 2024 | 16,17 | 16,21 | 16,00 | 16,10 | 16,10 | 269.400 |
05 gen 2024 | 16,03 | 16,43 | 16,03 | 16,19 | 16,19 | 255.600 |
04 gen 2024 | 16,10 | 16,29 | 16,05 | 16,11 | 16,11 | 370.100 |
03 gen 2024 | 16,12 | 16,50 | 15,99 | 16,08 | 16,08 | 540.500 |
02 gen 2024 | 16,40 | 16,52 | 16,09 | 16,10 | 16,10 | 452.200 |
29 dic 2023 | 16,41 | 16,54 | 16,22 | 16,48 | 16,48 | 319.400 |
28 dic 2023 | 16,42 | 16,58 | 16,36 | 16,42 | 16,42 | 150.700 |
27 dic 2023 | 16,37 | 16,60 | 16,25 | 16,48 | 16,48 | 225.900 |
26 dic 2023 | 16,14 | 16,48 | 16,10 | 16,43 | 16,43 | 370.400 |
22 dic 2023 | 15,89 | 16,14 | 15,80 | 16,13 | 16,13 | 438.400 |
21 dic 2023 | 16,00 | 16,11 | 15,84 | 15,90 | 15,90 | 251.500 |
20 dic 2023 | 16,15 | 16,37 | 15,95 | 15,98 | 15,98 | 315.900 |
19 dic 2023 | 16,10 | 16,36 | 16,05 | 16,25 | 16,25 | 508.000 |
18 dic 2023 | 15,94 | 16,11 | 15,83 | 16,01 | 16,01 | 343.100 |
*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...