Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 13,18 | 13,27 | 12,79 | 13,21 | 13,21 | 1.077.213 |
01 mag 2024 | 12,68 | 13,41 | 12,54 | 12,97 | 12,97 | 1.157.000 |
30 apr 2024 | 12,58 | 12,93 | 12,47 | 12,62 | 12,62 | 1.132.400 |
29 apr 2024 | 12,50 | 12,70 | 12,32 | 12,59 | 12,59 | 1.516.600 |
26 apr 2024 | 12,27 | 12,68 | 12,24 | 12,44 | 12,44 | 1.260.700 |
25 apr 2024 | 12,51 | 12,62 | 12,12 | 12,24 | 12,24 | 1.341.200 |
24 apr 2024 | 12,88 | 13,08 | 12,55 | 12,74 | 12,74 | 1.273.100 |
23 apr 2024 | 12,81 | 13,02 | 12,59 | 12,93 | 12,93 | 1.347.800 |
22 apr 2024 | 12,50 | 12,81 | 12,31 | 12,79 | 12,79 | 1.659.700 |
19 apr 2024 | 12,27 | 12,79 | 12,27 | 12,54 | 12,54 | 1.331.400 |
18 apr 2024 | 12,54 | 12,63 | 12,29 | 12,34 | 12,34 | 2.314.900 |
17 apr 2024 | 13,34 | 13,34 | 12,51 | 12,51 | 12,51 | 1.135.700 |
16 apr 2024 | 13,04 | 13,20 | 12,85 | 13,19 | 13,19 | 957.500 |
15 apr 2024 | 13,44 | 13,50 | 13,07 | 13,10 | 13,10 | 1.065.900 |
12 apr 2024 | 13,61 | 13,72 | 13,02 | 13,30 | 13,30 | 1.359.100 |
11 apr 2024 | 14,28 | 14,28 | 13,78 | 13,78 | 13,78 | 908.800 |
10 apr 2024 | 13,86 | 14,18 | 13,70 | 14,13 | 14,13 | 972.500 |
09 apr 2024 | 14,07 | 14,54 | 14,07 | 14,26 | 14,26 | 1.567.100 |
08 apr 2024 | 13,88 | 14,16 | 13,69 | 14,00 | 14,00 | 1.072.400 |
05 apr 2024 | 13,39 | 13,82 | 13,32 | 13,80 | 13,80 | 1.141.500 |
04 apr 2024 | 13,63 | 13,74 | 13,31 | 13,39 | 13,39 | 1.514.400 |
03 apr 2024 | 13,50 | 13,75 | 13,37 | 13,50 | 13,50 | 1.613.500 |
02 apr 2024 | 13,68 | 13,68 | 13,01 | 13,49 | 13,49 | 2.697.700 |
01 apr 2024 | 13,71 | 14,00 | 13,45 | 13,96 | 13,96 | 1.793.500 |
28 mar 2024 | 13,88 | 14,18 | 13,74 | 13,79 | 13,79 | 1.603.300 |
27 mar 2024 | 13,61 | 14,00 | 13,44 | 13,80 | 13,80 | 5.904.300 |
26 mar 2024 | 13,77 | 13,77 | 13,23 | 13,41 | 13,41 | 1.150.700 |
25 mar 2024 | 13,36 | 13,66 | 13,31 | 13,61 | 13,61 | 1.606.700 |
22 mar 2024 | 13,69 | 13,69 | 12,90 | 13,22 | 13,22 | 2.001.300 |
21 mar 2024 | 13,94 | 14,20 | 13,71 | 13,73 | 13,73 | 1.589.400 |
20 mar 2024 | 14,65 | 14,88 | 13,63 | 13,78 | 13,78 | 2.102.000 |
19 mar 2024 | 13,49 | 14,27 | 13,24 | 14,15 | 14,15 | 1.932.900 |
18 mar 2024 | 13,12 | 13,82 | 12,85 | 13,51 | 13,51 | 2.602.000 |
15 mar 2024 | 13,24 | 13,44 | 13,03 | 13,09 | 13,09 | 2.274.800 |
14 mar 2024 | 13,83 | 13,87 | 13,24 | 13,35 | 13,35 | 1.579.300 |
13 mar 2024 | 13,45 | 13,87 | 13,39 | 13,79 | 13,79 | 1.849.900 |
12 mar 2024 | 13,15 | 13,42 | 13,04 | 13,33 | 13,33 | 1.725.700 |
11 mar 2024 | 12,98 | 13,16 | 12,83 | 13,16 | 13,16 | 2.087.700 |
08 mar 2024 | 12,98 | 13,18 | 12,72 | 12,80 | 12,80 | 1.518.700 |
07 mar 2024 | 13,15 | 13,23 | 12,71 | 12,89 | 12,89 | 1.650.000 |
06 mar 2024 | 12,79 | 13,30 | 12,79 | 13,02 | 13,02 | 2.014.300 |
05 mar 2024 | 13,40 | 13,54 | 13,09 | 13,18 | 13,18 | 1.570.700 |
04 mar 2024 | 13,60 | 13,64 | 13,23 | 13,49 | 13,49 | 2.036.300 |
01 mar 2024 | 13,46 | 13,64 | 13,10 | 13,42 | 13,42 | 2.181.200 |
29 feb 2024 | 14,21 | 14,22 | 13,23 | 13,43 | 13,43 | 2.580.400 |
28 feb 2024 | 14,46 | 15,01 | 13,50 | 13,98 | 13,98 | 4.295.300 |
27 feb 2024 | 15,14 | 15,41 | 14,93 | 15,34 | 15,34 | 2.009.200 |
26 feb 2024 | 15,12 | 15,18 | 14,93 | 15,09 | 15,09 | 1.621.700 |
23 feb 2024 | 15,16 | 15,69 | 14,88 | 15,27 | 15,27 | 1.542.800 |
22 feb 2024 | 15,40 | 15,51 | 15,25 | 15,39 | 15,39 | 1.135.700 |
21 feb 2024 | 15,24 | 15,47 | 15,13 | 15,37 | 15,37 | 1.729.900 |
20 feb 2024 | 15,22 | 15,43 | 14,97 | 15,40 | 15,40 | 1.208.600 |
16 feb 2024 | 15,46 | 15,98 | 15,19 | 15,52 | 15,52 | 1.952.700 |
15 feb 2024 | 15,96 | 16,20 | 15,57 | 15,64 | 15,64 | 1.727.900 |
14 feb 2024 | 16,16 | 16,23 | 15,60 | 15,79 | 15,79 | 1.754.100 |
13 feb 2024 | 15,65 | 16,25 | 15,28 | 15,97 | 15,97 | 1.238.200 |
12 feb 2024 | 16,73 | 16,84 | 16,30 | 16,38 | 16,38 | 1.563.500 |
09 feb 2024 | 17,00 | 17,34 | 16,73 | 16,78 | 16,78 | 2.093.800 |
08 feb 2024 | 16,35 | 16,66 | 16,14 | 16,65 | 16,65 | 1.165.200 |
07 feb 2024 | 16,68 | 16,74 | 16,30 | 16,30 | 16,30 | 1.312.000 |
06 feb 2024 | 16,38 | 16,68 | 16,25 | 16,60 | 16,60 | 650.900 |
05 feb 2024 | 16,41 | 16,64 | 16,34 | 16,35 | 16,35 | 917.800 |
02 feb 2024 | 16,48 | 16,80 | 16,28 | 16,62 | 16,62 | 985.700 |
01 feb 2024 | 16,24 | 16,84 | 16,20 | 16,68 | 16,68 | 1.028.500 |
31 gen 2024 | 16,33 | 16,74 | 16,07 | 16,09 | 16,09 | 1.583.400 |
30 gen 2024 | 16,68 | 16,81 | 16,17 | 16,34 | 16,34 | 1.204.700 |
29 gen 2024 | 16,30 | 16,72 | 16,15 | 16,67 | 16,67 | 939.900 |
26 gen 2024 | 16,24 | 16,32 | 16,00 | 16,25 | 16,25 | 983.000 |
25 gen 2024 | 16,19 | 16,34 | 16,01 | 16,13 | 16,13 | 1.543.100 |
24 gen 2024 | 16,28 | 16,35 | 15,88 | 15,90 | 15,90 | 1.093.000 |
23 gen 2024 | 16,08 | 16,08 | 15,58 | 16,00 | 16,00 | 1.010.300 |
22 gen 2024 | 15,70 | 16,18 | 15,70 | 15,91 | 15,91 | 1.539.200 |
19 gen 2024 | 15,35 | 15,52 | 15,12 | 15,44 | 15,44 | 1.430.400 |
18 gen 2024 | 15,28 | 15,40 | 15,01 | 15,28 | 15,28 | 952.100 |
17 gen 2024 | 14,79 | 15,16 | 14,68 | 15,11 | 15,11 | 1.256.600 |
16 gen 2024 | 14,77 | 15,22 | 14,57 | 15,05 | 15,05 | 2.307.600 |
12 gen 2024 | 15,10 | 15,45 | 14,84 | 14,94 | 14,94 | 1.596.900 |
11 gen 2024 | 14,93 | 15,11 | 14,79 | 14,95 | 14,95 | 1.114.500 |
10 gen 2024 | 14,78 | 15,00 | 14,52 | 14,97 | 14,97 | 1.176.500 |
09 gen 2024 | 14,72 | 15,13 | 14,60 | 14,77 | 14,77 | 1.115.300 |
08 gen 2024 | 14,12 | 15,16 | 14,07 | 14,99 | 14,99 | 2.218.200 |
05 gen 2024 | 13,92 | 14,10 | 13,62 | 13,74 | 13,74 | 1.891.500 |
04 gen 2024 | 14,10 | 14,38 | 13,98 | 14,09 | 14,09 | 1.074.100 |
03 gen 2024 | 14,65 | 14,65 | 13,99 | 14,11 | 14,11 | 1.610.300 |
02 gen 2024 | 14,82 | 15,05 | 14,57 | 14,85 | 14,85 | 1.300.500 |
29 dic 2023 | 15,26 | 15,47 | 15,07 | 15,11 | 15,11 | 1.273.600 |
28 dic 2023 | 15,27 | 15,48 | 15,12 | 15,36 | 15,36 | 1.120.800 |
27 dic 2023 | 15,35 | 15,42 | 15,11 | 15,31 | 15,31 | 2.079.100 |
26 dic 2023 | 15,14 | 15,39 | 14,97 | 15,34 | 15,34 | 1.296.100 |
22 dic 2023 | 15,14 | 15,24 | 14,83 | 15,09 | 15,09 | 1.260.000 |
21 dic 2023 | 14,75 | 15,04 | 14,65 | 15,03 | 15,03 | 1.587.900 |
20 dic 2023 | 14,41 | 14,87 | 14,29 | 14,50 | 14,50 | 2.437.100 |
19 dic 2023 | 13,94 | 14,50 | 13,49 | 14,46 | 14,46 | 3.451.900 |
18 dic 2023 | 13,36 | 13,84 | 13,22 | 13,55 | 13,55 | 1.417.900 |
15 dic 2023 | 13,98 | 14,01 | 13,33 | 13,43 | 13,43 | 4.046.300 |
14 dic 2023 | 13,60 | 14,38 | 13,46 | 13,91 | 13,91 | 4.142.300 |
13 dic 2023 | 12,60 | 13,47 | 12,55 | 13,40 | 13,40 | 1.789.800 |
12 dic 2023 | 12,64 | 12,69 | 12,40 | 12,61 | 12,61 | 1.172.600 |
11 dic 2023 | 12,74 | 12,77 | 12,49 | 12,66 | 12,66 | 1.234.600 |
08 dic 2023 | 12,46 | 12,87 | 12,45 | 12,71 | 12,71 | 1.345.300 |
*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...