Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 26,98 | 27,21 | 26,41 | 27,01 | 27,01 | 901.300 |
09 mag 2024 | 26,68 | 27,19 | 26,24 | 26,71 | 26,71 | 1.008.600 |
08 mag 2024 | 25,39 | 26,76 | 25,00 | 26,63 | 26,63 | 1.297.100 |
07 mag 2024 | 25,90 | 27,09 | 25,21 | 26,27 | 26,27 | 1.663.000 |
06 mag 2024 | 25,77 | 25,91 | 24,44 | 25,90 | 25,90 | 1.973.500 |
03 mag 2024 | 24,40 | 25,65 | 23,40 | 25,11 | 25,11 | 3.351.900 |
02 mag 2024 | 19,79 | 24,41 | 19,33 | 23,85 | 23,85 | 11.894.500 |
01 mag 2024 | 15,66 | 16,06 | 14,92 | 15,22 | 15,22 | 1.053.500 |
30 apr 2024 | 16,44 | 16,58 | 15,56 | 15,66 | 15,66 | 771.400 |
29 apr 2024 | 16,11 | 16,71 | 16,05 | 16,67 | 16,67 | 426.600 |
26 apr 2024 | 15,80 | 16,46 | 15,65 | 16,10 | 16,10 | 570.100 |
25 apr 2024 | 16,25 | 16,26 | 15,37 | 15,71 | 15,71 | 630.700 |
24 apr 2024 | 16,62 | 16,86 | 16,32 | 16,64 | 16,64 | 653.100 |
23 apr 2024 | 15,48 | 16,73 | 15,48 | 16,63 | 16,63 | 928.400 |
22 apr 2024 | 14,95 | 15,21 | 14,52 | 15,18 | 15,18 | 474.200 |
19 apr 2024 | 14,68 | 15,10 | 14,60 | 14,96 | 14,96 | 582.800 |
18 apr 2024 | 15,07 | 15,28 | 14,79 | 14,82 | 14,82 | 421.700 |
17 apr 2024 | 15,33 | 15,34 | 14,77 | 15,07 | 15,07 | 621.300 |
16 apr 2024 | 15,14 | 15,34 | 14,89 | 15,14 | 15,14 | 607.600 |
15 apr 2024 | 15,92 | 16,12 | 15,21 | 15,26 | 15,26 | 694.900 |
12 apr 2024 | 16,56 | 16,75 | 15,74 | 15,92 | 15,92 | 543.000 |
11 apr 2024 | 16,58 | 16,83 | 16,38 | 16,79 | 16,79 | 375.900 |
10 apr 2024 | 16,10 | 16,84 | 15,87 | 16,48 | 16,48 | 499.800 |
09 apr 2024 | 16,63 | 16,81 | 16,11 | 16,74 | 16,74 | 496.900 |
08 apr 2024 | 16,88 | 17,07 | 16,52 | 16,63 | 16,63 | 439.000 |
05 apr 2024 | 16,71 | 17,16 | 16,53 | 16,64 | 16,64 | 399.500 |
04 apr 2024 | 17,32 | 18,48 | 16,74 | 16,85 | 16,85 | 1.329.900 |
03 apr 2024 | 16,64 | 17,19 | 16,63 | 17,06 | 17,06 | 663.900 |
02 apr 2024 | 17,00 | 17,11 | 16,17 | 16,76 | 16,76 | 625.900 |
01 apr 2024 | 17,74 | 18,00 | 17,24 | 17,63 | 17,63 | 725.600 |
28 mar 2024 | 17,31 | 17,74 | 17,12 | 17,60 | 17,60 | 1.380.500 |
27 mar 2024 | 16,22 | 17,36 | 16,10 | 17,35 | 17,35 | 1.038.500 |
26 mar 2024 | 16,09 | 16,50 | 15,86 | 16,14 | 16,14 | 531.500 |
25 mar 2024 | 15,68 | 16,18 | 15,64 | 15,83 | 15,83 | 450.900 |
22 mar 2024 | 15,89 | 15,97 | 15,42 | 15,64 | 15,64 | 372.500 |
21 mar 2024 | 15,20 | 16,20 | 15,20 | 16,03 | 16,03 | 841.600 |
20 mar 2024 | 15,42 | 15,51 | 14,83 | 15,14 | 15,14 | 745.300 |
19 mar 2024 | 15,09 | 15,54 | 15,09 | 15,35 | 15,35 | 465.400 |
18 mar 2024 | 15,16 | 15,59 | 14,57 | 15,41 | 15,41 | 943.900 |
15 mar 2024 | 15,24 | 15,85 | 15,18 | 15,27 | 15,27 | 1.628.300 |
14 mar 2024 | 17,76 | 17,76 | 15,06 | 15,26 | 15,26 | 2.033.900 |
13 mar 2024 | 17,43 | 19,10 | 17,42 | 17,90 | 17,90 | 2.105.900 |
12 mar 2024 | 17,35 | 17,70 | 16,93 | 17,49 | 17,49 | 695.300 |
11 mar 2024 | 17,01 | 17,81 | 17,00 | 17,42 | 17,42 | 629.900 |
08 mar 2024 | 17,60 | 17,95 | 16,71 | 17,02 | 17,02 | 562.900 |
07 mar 2024 | 17,65 | 17,91 | 17,03 | 17,36 | 17,36 | 499.400 |
06 mar 2024 | 17,01 | 17,51 | 16,36 | 17,46 | 17,46 | 801.200 |
05 mar 2024 | 16,73 | 16,77 | 15,73 | 16,34 | 16,34 | 1.055.200 |
04 mar 2024 | 17,70 | 17,71 | 16,75 | 16,99 | 16,99 | 850.400 |
01 mar 2024 | 17,45 | 18,72 | 17,20 | 17,61 | 17,61 | 1.885.700 |
29 feb 2024 | 17,54 | 18,05 | 16,83 | 17,18 | 17,18 | 1.277.800 |
28 feb 2024 | 16,81 | 17,68 | 16,67 | 17,12 | 17,12 | 863.900 |
27 feb 2024 | 17,31 | 17,54 | 16,88 | 16,98 | 16,98 | 778.000 |
26 feb 2024 | 16,95 | 17,80 | 16,65 | 17,08 | 17,08 | 970.900 |
23 feb 2024 | 16,88 | 17,28 | 16,63 | 16,96 | 16,96 | 932.100 |
22 feb 2024 | 17,07 | 18,09 | 16,51 | 16,85 | 16,85 | 1.662.700 |
21 feb 2024 | 16,72 | 16,95 | 16,11 | 16,75 | 16,75 | 998.500 |
20 feb 2024 | 17,25 | 17,49 | 16,66 | 17,03 | 17,03 | 1.478.800 |
16 feb 2024 | 17,38 | 18,00 | 16,92 | 17,56 | 17,56 | 1.736.700 |
15 feb 2024 | 17,40 | 18,12 | 17,01 | 17,43 | 17,43 | 2.396.700 |
14 feb 2024 | 15,02 | 17,19 | 14,81 | 17,17 | 17,17 | 3.501.900 |
13 feb 2024 | 13,21 | 15,01 | 12,88 | 14,33 | 14,33 | 5.018.800 |
12 feb 2024 | 12,06 | 12,68 | 12,00 | 12,40 | 12,40 | 1.773.100 |
09 feb 2024 | 11,90 | 12,11 | 11,84 | 12,00 | 12,00 | 862.400 |
08 feb 2024 | 11,36 | 11,95 | 11,35 | 11,84 | 11,84 | 716.200 |
07 feb 2024 | 11,36 | 11,51 | 11,04 | 11,35 | 11,35 | 721.800 |
06 feb 2024 | 10,96 | 11,35 | 10,80 | 11,31 | 11,31 | 720.700 |
05 feb 2024 | 11,07 | 11,07 | 10,75 | 10,91 | 10,91 | 496.800 |
02 feb 2024 | 11,16 | 11,40 | 10,87 | 11,37 | 11,37 | 717.100 |
01 feb 2024 | 11,31 | 11,39 | 10,85 | 11,25 | 11,25 | 816.200 |
31 gen 2024 | 11,59 | 11,93 | 11,21 | 11,23 | 11,23 | 618.400 |
30 gen 2024 | 11,95 | 12,06 | 11,56 | 11,65 | 11,65 | 731.700 |
29 gen 2024 | 11,82 | 12,14 | 11,70 | 12,06 | 12,06 | 942.500 |
26 gen 2024 | 11,97 | 12,06 | 11,52 | 11,87 | 11,87 | 697.200 |
25 gen 2024 | 12,01 | 12,10 | 11,59 | 11,87 | 11,87 | 655.500 |
24 gen 2024 | 12,62 | 12,64 | 11,73 | 11,81 | 11,81 | 702.100 |
23 gen 2024 | 12,55 | 12,89 | 12,32 | 12,44 | 12,44 | 812.800 |
22 gen 2024 | 12,14 | 12,73 | 11,84 | 12,21 | 12,21 | 1.034.300 |
19 gen 2024 | 12,30 | 12,40 | 11,78 | 11,97 | 11,97 | 1.070.900 |
18 gen 2024 | 12,21 | 12,32 | 11,87 | 12,24 | 12,24 | 574.000 |
17 gen 2024 | 12,00 | 12,63 | 11,89 | 12,28 | 12,28 | 913.000 |
16 gen 2024 | 13,06 | 13,13 | 12,13 | 12,32 | 12,32 | 1.042.600 |
12 gen 2024 | 13,96 | 14,20 | 13,34 | 13,45 | 13,45 | 734.000 |
11 gen 2024 | 13,66 | 14,33 | 12,47 | 13,76 | 13,76 | 1.890.700 |
10 gen 2024 | 14,00 | 14,45 | 13,60 | 14,36 | 14,36 | 656.800 |
09 gen 2024 | 14,16 | 14,23 | 13,31 | 14,11 | 14,11 | 673.300 |
08 gen 2024 | 14,41 | 14,90 | 14,22 | 14,50 | 14,50 | 600.800 |
05 gen 2024 | 14,48 | 15,23 | 14,44 | 14,48 | 14,48 | 569.100 |
04 gen 2024 | 14,73 | 15,14 | 14,59 | 14,74 | 14,74 | 561.800 |
03 gen 2024 | 14,93 | 15,06 | 14,48 | 14,80 | 14,80 | 722.000 |
02 gen 2024 | 15,43 | 16,07 | 15,17 | 15,33 | 15,33 | 897.400 |
29 dic 2023 | 16,02 | 16,27 | 15,33 | 15,78 | 15,78 | 1.190.200 |
28 dic 2023 | 17,10 | 17,24 | 15,78 | 16,00 | 16,00 | 1.544.200 |
27 dic 2023 | 16,58 | 17,32 | 16,02 | 17,19 | 17,19 | 1.569.900 |
26 dic 2023 | 15,70 | 16,17 | 15,29 | 16,09 | 16,09 | 952.100 |
22 dic 2023 | 14,98 | 15,52 | 14,63 | 15,38 | 15,38 | 1.053.400 |
21 dic 2023 | 13,84 | 14,88 | 13,68 | 14,79 | 14,79 | 818.300 |
20 dic 2023 | 13,06 | 14,53 | 12,84 | 13,59 | 13,59 | 1.375.000 |
19 dic 2023 | 13,78 | 14,19 | 13,70 | 13,99 | 13,99 | 802.300 |
18 dic 2023 | 13,85 | 14,26 | 13,54 | 13,75 | 13,75 | 708.400 |
*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...