Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
13 mag 2024 | 14,80 | 15,10 | 14,57 | 14,92 | 14,92 | 1.270.800 |
10 mag 2024 | 14,41 | 14,89 | 14,39 | 14,81 | 14,81 | 1.228.800 |
09 mag 2024 | 13,94 | 14,29 | 13,85 | 14,25 | 14,25 | 1.098.200 |
08 mag 2024 | 14,50 | 14,70 | 13,85 | 13,90 | 13,90 | 1.097.000 |
07 mag 2024 | 14,57 | 14,77 | 14,29 | 14,70 | 14,70 | 886.500 |
06 mag 2024 | 14,61 | 14,69 | 14,45 | 14,54 | 14,54 | 848.400 |
03 mag 2024 | 14,61 | 14,69 | 14,20 | 14,48 | 14,48 | 1.399.300 |
02 mag 2024 | 14,03 | 14,49 | 13,96 | 14,48 | 14,48 | 2.099.700 |
01 mag 2024 | 14,19 | 14,25 | 13,75 | 13,87 | 13,87 | 2.103.900 |
30 apr 2024 | 15,12 | 15,12 | 14,17 | 14,28 | 14,28 | 1.431.200 |
29 apr 2024 | 15,03 | 15,30 | 14,85 | 15,21 | 15,21 | 1.640.200 |
26 apr 2024 | 14,82 | 15,34 | 14,79 | 15,04 | 15,04 | 2.274.500 |
25 apr 2024 | 14,31 | 14,69 | 14,16 | 14,55 | 14,55 | 2.102.500 |
24 apr 2024 | 14,25 | 14,44 | 14,06 | 14,33 | 14,33 | 962.400 |
23 apr 2024 | 14,10 | 14,45 | 13,95 | 14,14 | 14,14 | 1.506.600 |
22 apr 2024 | 13,88 | 14,00 | 13,71 | 13,82 | 13,82 | 1.525.100 |
19 apr 2024 | 13,60 | 13,78 | 13,36 | 13,77 | 13,77 | 1.116.000 |
18 apr 2024 | 13,31 | 13,79 | 13,10 | 13,63 | 13,63 | 1.650.400 |
17 apr 2024 | 13,57 | 13,73 | 13,16 | 13,35 | 13,35 | 1.487.900 |
16 apr 2024 | 13,71 | 13,76 | 13,39 | 13,57 | 13,57 | 1.542.500 |
15 apr 2024 | 14,43 | 14,70 | 13,49 | 13,64 | 13,64 | 4.451.600 |
12 apr 2024 | 14,68 | 14,85 | 14,03 | 14,19 | 14,19 | 1.479.800 |
11 apr 2024 | 14,89 | 15,11 | 14,54 | 15,05 | 15,05 | 775.300 |
10 apr 2024 | 14,61 | 15,22 | 14,45 | 14,82 | 14,82 | 960.700 |
09 apr 2024 | 14,49 | 14,94 | 14,36 | 14,94 | 14,94 | 951.400 |
08 apr 2024 | 15,11 | 15,13 | 14,27 | 14,52 | 14,52 | 2.920.800 |
05 apr 2024 | 15,70 | 15,70 | 15,23 | 15,34 | 15,34 | 872.400 |
04 apr 2024 | 15,78 | 16,10 | 15,30 | 15,51 | 15,51 | 1.173.700 |
03 apr 2024 | 15,44 | 15,94 | 15,44 | 15,71 | 15,71 | 1.231.700 |
02 apr 2024 | 15,60 | 15,65 | 15,30 | 15,50 | 15,50 | 2.168.900 |
01 apr 2024 | 16,19 | 16,90 | 15,46 | 15,76 | 15,76 | 3.340.800 |
28 mar 2024 | 16,11 | 16,51 | 15,97 | 16,30 | 16,30 | 1.544.000 |
27 mar 2024 | 16,75 | 16,98 | 16,06 | 16,06 | 16,06 | 1.205.400 |
26 mar 2024 | 16,69 | 17,28 | 16,51 | 16,70 | 16,70 | 2.064.200 |
25 mar 2024 | 16,17 | 16,98 | 16,12 | 16,68 | 16,68 | 1.540.700 |
22 mar 2024 | 15,60 | 16,38 | 15,36 | 16,27 | 16,27 | 1.281.900 |
21 mar 2024 | 15,60 | 15,84 | 15,42 | 15,81 | 15,81 | 726.100 |
20 mar 2024 | 15,07 | 15,67 | 15,05 | 15,47 | 15,47 | 1.179.200 |
19 mar 2024 | 15,13 | 15,32 | 14,92 | 15,08 | 15,08 | 774.400 |
18 mar 2024 | 15,20 | 15,66 | 15,05 | 15,06 | 15,06 | 1.048.300 |
15 mar 2024 | 15,50 | 15,60 | 15,02 | 15,13 | 15,13 | 888.000 |
14 mar 2024 | 16,30 | 16,60 | 15,39 | 15,54 | 15,54 | 864.600 |
13 mar 2024 | 15,90 | 16,46 | 15,90 | 16,23 | 16,23 | 617.200 |
12 mar 2024 | 16,18 | 16,36 | 15,73 | 15,96 | 15,96 | 954.500 |
11 mar 2024 | 15,53 | 16,30 | 15,50 | 16,16 | 16,16 | 952.300 |
08 mar 2024 | 15,10 | 15,90 | 15,04 | 15,49 | 15,49 | 762.200 |
07 mar 2024 | 15,24 | 15,30 | 14,76 | 15,06 | 15,06 | 1.439.600 |
06 mar 2024 | 16,63 | 16,63 | 14,71 | 15,16 | 15,16 | 3.123.000 |
05 mar 2024 | 16,00 | 16,57 | 15,52 | 16,45 | 16,45 | 5.495.100 |
04 mar 2024 | 17,80 | 18,23 | 17,34 | 17,34 | 17,34 | 2.544.400 |
01 mar 2024 | 16,62 | 18,10 | 16,62 | 17,66 | 17,66 | 3.597.500 |
29 feb 2024 | 16,30 | 17,29 | 16,15 | 16,32 | 16,32 | 2.178.900 |
28 feb 2024 | 15,96 | 16,50 | 15,90 | 16,05 | 16,05 | 818.400 |
27 feb 2024 | 16,35 | 16,53 | 15,95 | 15,99 | 15,99 | 1.378.200 |
26 feb 2024 | 16,00 | 16,48 | 15,58 | 16,10 | 16,10 | 3.320.900 |
23 feb 2024 | 15,11 | 15,70 | 14,95 | 15,54 | 15,54 | 874.800 |
22 feb 2024 | 14,99 | 15,35 | 14,80 | 15,02 | 15,02 | 682.500 |
21 feb 2024 | 15,06 | 15,21 | 14,66 | 14,75 | 14,75 | 697.800 |
20 feb 2024 | 15,98 | 15,98 | 14,80 | 14,97 | 14,97 | 1.224.400 |
16 feb 2024 | 15,59 | 16,35 | 15,44 | 15,97 | 15,97 | 1.413.700 |
15 feb 2024 | 14,96 | 15,50 | 14,96 | 15,50 | 15,50 | 1.027.900 |
14 feb 2024 | 14,79 | 15,00 | 14,65 | 14,85 | 14,85 | 641.000 |
13 feb 2024 | 14,64 | 14,72 | 14,36 | 14,50 | 14,50 | 519.100 |
12 feb 2024 | 15,02 | 15,03 | 14,51 | 14,91 | 14,91 | 1.142.600 |
09 feb 2024 | 15,37 | 15,39 | 14,73 | 14,94 | 14,94 | 824.900 |
08 feb 2024 | 15,10 | 15,18 | 14,90 | 15,18 | 15,18 | 1.208.400 |
07 feb 2024 | 15,20 | 15,23 | 14,68 | 15,05 | 15,05 | 1.624.200 |
06 feb 2024 | 14,84 | 15,52 | 14,55 | 15,13 | 15,13 | 3.338.000 |
05 feb 2024 | 15,39 | 15,47 | 14,35 | 14,60 | 14,60 | 3.585.100 |
02 feb 2024 | 13,55 | 15,12 | 13,55 | 14,95 | 14,95 | 10.038.300 |
01 feb 2024 | 13,40 | 13,80 | 13,10 | 13,40 | 13,40 | 18.656.400 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |