Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 14,25 | 14,51 | 14,16 | 14,51 | 14,51 | 2.031 |
08 mag 2024 | 14,37 | 14,86 | 14,00 | 14,00 | 14,00 | 2.500 |
07 mag 2024 | 13,60 | 14,33 | 13,40 | 14,09 | 14,09 | 9.000 |
06 mag 2024 | 13,50 | 13,61 | 13,11 | 13,60 | 13,60 | 10.200 |
03 mag 2024 | 13,78 | 13,78 | 13,49 | 13,61 | 13,61 | 4.100 |
02 mag 2024 | 13,99 | 14,12 | 13,75 | 13,78 | 13,78 | 6.400 |
01 mag 2024 | 13,79 | 14,43 | 13,38 | 13,78 | 13,78 | 4.800 |
30 apr 2024 | 14,06 | 14,33 | 13,78 | 13,78 | 13,78 | 6.200 |
29 apr 2024 | 14,32 | 14,32 | 13,90 | 14,15 | 14,15 | 9.200 |
26 apr 2024 | 13,85 | 14,35 | 13,77 | 14,32 | 14,32 | 4.200 |
25 apr 2024 | 13,82 | 14,55 | 13,78 | 13,85 | 13,85 | 20.900 |
24 apr 2024 | 14,00 | 14,15 | 13,58 | 13,83 | 13,83 | 8.200 |
23 apr 2024 | 14,05 | 14,56 | 14,05 | 14,31 | 14,31 | 3.800 |
22 apr 2024 | 15,25 | 15,83 | 14,50 | 14,56 | 14,56 | 10.500 |
19 apr 2024 | 14,80 | 15,65 | 14,50 | 14,80 | 14,80 | 13.000 |
18 apr 2024 | 15,90 | 15,90 | 14,70 | 14,70 | 14,70 | 4.800 |
17 apr 2024 | 16,07 | 16,07 | 15,52 | 15,52 | 15,52 | 1.100 |
16 apr 2024 | 15,50 | 16,07 | 15,40 | 15,50 | 15,50 | 2.900 |
15 apr 2024 | 15,95 | 15,96 | 15,50 | 15,50 | 15,50 | 1.200 |
12 apr 2024 | 15,98 | 15,98 | 15,50 | 15,75 | 15,75 | 1.900 |
11 apr 2024 | 16,37 | 16,37 | 15,85 | 15,85 | 15,85 | 1.600 |
10 apr 2024 | 15,68 | 15,85 | 15,41 | 15,85 | 15,85 | 2.200 |
09 apr 2024 | 15,53 | 16,13 | 15,41 | 16,13 | 16,13 | 8.300 |
08 apr 2024 | 15,44 | 16,27 | 15,44 | 15,52 | 15,52 | 6.900 |
05 apr 2024 | 16,45 | 16,65 | 16,38 | 16,52 | 16,52 | 2.300 |
04 apr 2024 | 16,68 | 17,31 | 16,08 | 16,40 | 16,40 | 2.600 |
03 apr 2024 | 17,15 | 18,01 | 17,05 | 17,12 | 17,12 | 3.700 |
02 apr 2024 | 17,95 | 18,00 | 17,26 | 17,45 | 17,45 | 4.000 |
01 apr 2024 | 17,90 | 18,38 | 17,90 | 18,00 | 18,00 | 2.200 |
28 mar 2024 | 17,70 | 18,15 | 17,70 | 17,92 | 17,92 | 1.300 |
27 mar 2024 | 18,35 | 18,35 | 18,12 | 18,12 | 18,12 | 1.100 |
26 mar 2024 | 18,75 | 18,75 | 18,12 | 18,12 | 18,12 | 1.100 |
25 mar 2024 | 19,20 | 19,20 | 17,55 | 18,75 | 18,75 | 6.600 |
22 mar 2024 | 17,15 | 17,94 | 17,15 | 17,94 | 17,94 | 1.500 |
21 mar 2024 | 17,65 | 18,25 | 17,25 | 18,25 | 18,25 | 2.200 |
20 mar 2024 | 17,30 | 17,60 | 17,29 | 17,29 | 17,29 | 1.500 |
19 mar 2024 | 17,65 | 17,65 | 16,94 | 16,94 | 16,94 | 700 |
18 mar 2024 | 17,95 | 17,99 | 17,55 | 17,62 | 17,62 | 5.000 |
15 mar 2024 | 19,34 | 19,89 | 18,00 | 18,00 | 18,00 | 12.000 |
14 mar 2024 | 19,25 | 19,45 | 19,25 | 19,45 | 19,45 | 2.000 |
13 mar 2024 | 18,95 | 19,25 | 18,95 | 19,25 | 19,25 | 1.300 |
12 mar 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | 500 |
11 mar 2024 | 20,21 | 20,21 | 19,49 | 19,81 | 19,81 | 3.100 |
08 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | 600 |
07 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | 400 |
06 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | 500 |
05 mar 2024 | 19,10 | 19,65 | 19,00 | 19,65 | 19,65 | 1.500 |
04 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | 600 |
01 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | 900 |
29 feb 2024 | 20,46 | 20,47 | 19,35 | 19,35 | 19,35 | 2.600 |
28 feb 2024 | 19,62 | 20,36 | 19,62 | 19,80 | 19,80 | 1.100 |
27 feb 2024 | 19,96 | 19,96 | 19,44 | 19,96 | 19,96 | 900 |
26 feb 2024 | 20,50 | 20,52 | 19,87 | 19,94 | 19,94 | 4.600 |
23 feb 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | 600 |
22 feb 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | 1.300 |
21 feb 2024 | 21,29 | 21,29 | 21,01 | 21,29 | 21,29 | 2.600 |
20 feb 2024 | 20,01 | 21,42 | 19,59 | 20,79 | 20,79 | 7.200 |
16 feb 2024 | 20,39 | 20,89 | 20,03 | 20,03 | 20,03 | 1.500 |
15 feb 2024 | 21,78 | 21,78 | 20,75 | 20,89 | 20,89 | 6.000 |
14 feb 2024 | 21,94 | 22,21 | 21,33 | 21,77 | 21,77 | 3.400 |
13 feb 2024 | 21,98 | 22,48 | 21,98 | 21,99 | 21,99 | 1.700 |
12 feb 2024 | 22,72 | 23,44 | 22,48 | 22,48 | 22,48 | 1.800 |
09 feb 2024 | 21,85 | 22,64 | 21,85 | 22,64 | 22,64 | 1.500 |
08 feb 2024 | 20,89 | 21,38 | 20,89 | 21,38 | 21,38 | 2.300 |
07 feb 2024 | 21,16 | 21,99 | 21,16 | 21,17 | 21,17 | 1.300 |
06 feb 2024 | 21,41 | 21,89 | 19,67 | 21,16 | 21,16 | 4.600 |
05 feb 2024 | 21,83 | 22,26 | 21,69 | 21,69 | 21,69 | 1.200 |
02 feb 2024 | 22,62 | 22,84 | 21,57 | 22,26 | 22,26 | 2.000 |
01 feb 2024 | 22,36 | 23,41 | 22,36 | 23,06 | 23,06 | 5.600 |
31 gen 2024 | 21,50 | 22,01 | 21,21 | 22,01 | 22,01 | 9.500 |
30 gen 2024 | 22,34 | 22,50 | 21,62 | 22,01 | 22,01 | 1.300 |
29 gen 2024 | 21,89 | 22,13 | 21,89 | 22,13 | 22,13 | 900 |
26 gen 2024 | 22,49 | 22,92 | 21,71 | 22,22 | 22,22 | 6.500 |
25 gen 2024 | 23,66 | 24,16 | 22,26 | 22,65 | 22,65 | 4.700 |
24 gen 2024 | 24,25 | 25,96 | 23,59 | 23,59 | 23,59 | 6.500 |
23 gen 2024 | 24,33 | 25,51 | 23,83 | 24,55 | 24,55 | 4.500 |
22 gen 2024 | 24,00 | 24,56 | 23,55 | 24,44 | 24,44 | 7.500 |
19 gen 2024 | 22,31 | 23,04 | 22,31 | 23,04 | 23,04 | 1.500 |
18 gen 2024 | 21,51 | 23,00 | 21,51 | 22,48 | 22,48 | 6.500 |
17 gen 2024 | 21,00 | 22,17 | 21,00 | 21,72 | 21,72 | 24.200 |
16 gen 2024 | 21,08 | 21,10 | 20,13 | 20,65 | 20,65 | 13.800 |
12 gen 2024 | 20,80 | 21,30 | 20,68 | 21,10 | 21,10 | 3.100 |
11 gen 2024 | 21,54 | 21,78 | 20,68 | 20,68 | 20,68 | 12.400 |
10 gen 2024 | 20,34 | 22,21 | 20,07 | 21,50 | 21,50 | 9.700 |
09 gen 2024 | 20,05 | 21,40 | 20,01 | 20,56 | 20,56 | 5.200 |
08 gen 2024 | 19,81 | 20,67 | 19,57 | 20,67 | 20,67 | 3.900 |
05 gen 2024 | 18,87 | 19,84 | 18,87 | 19,50 | 19,50 | 6.000 |
04 gen 2024 | 18,06 | 18,65 | 18,06 | 18,65 | 18,65 | 27.800 |
03 gen 2024 | 17,79 | 18,60 | 17,60 | 18,12 | 18,12 | 10.800 |
02 gen 2024 | 17,32 | 17,82 | 17,32 | 17,75 | 17,75 | 3.100 |
29 dic 2023 | 17,00 | 18,29 | 16,91 | 17,41 | 17,41 | 10.400 |
28 dic 2023 | 17,20 | 17,99 | 16,91 | 17,39 | 17,39 | 5.000 |
27 dic 2023 | 17,40 | 18,08 | 17,29 | 17,34 | 17,34 | 6.300 |
26 dic 2023 | 17,40 | 18,69 | 17,40 | 17,62 | 17,62 | 7.900 |
22 dic 2023 | 15,99 | 17,51 | 15,99 | 17,51 | 17,51 | 5.100 |
21 dic 2023 | 17,48 | 17,48 | 16,70 | 17,34 | 17,34 | 6.700 |
20 dic 2023 | 16,40 | 17,44 | 16,40 | 17,34 | 17,34 | 3.600 |
19 dic 2023 | 15,70 | 17,30 | 15,70 | 16,49 | 16,49 | 3.500 |
18 dic 2023 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | 1.700 |
15 dic 2023 | 16,60 | 16,86 | 16,39 | 16,78 | 16,78 | 8.500 |
*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...