Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 12,50 | 12,82 | 12,48 | 12,63 | 12,63 | 232.172 |
18 apr 2024 | 12,45 | 12,86 | 12,45 | 12,61 | 12,61 | 315.400 |
17 apr 2024 | 12,61 | 12,79 | 12,31 | 12,45 | 12,45 | 346.000 |
16 apr 2024 | 12,28 | 12,75 | 12,08 | 12,56 | 12,56 | 386.400 |
15 apr 2024 | 12,82 | 12,95 | 12,38 | 12,40 | 12,40 | 454.400 |
12 apr 2024 | 12,93 | 13,03 | 12,67 | 12,80 | 12,80 | 489.200 |
11 apr 2024 | 12,93 | 13,18 | 12,62 | 13,05 | 13,05 | 327.500 |
10 apr 2024 | 12,77 | 13,05 | 12,54 | 12,96 | 12,96 | 794.000 |
09 apr 2024 | 12,95 | 13,23 | 12,85 | 13,16 | 13,16 | 279.100 |
08 apr 2024 | 13,05 | 13,15 | 12,89 | 12,90 | 12,90 | 197.100 |
05 apr 2024 | 12,62 | 12,95 | 12,52 | 12,92 | 12,92 | 378.600 |
04 apr 2024 | 13,20 | 13,32 | 12,68 | 12,73 | 12,73 | 338.200 |
03 apr 2024 | 12,75 | 13,35 | 12,71 | 13,12 | 13,12 | 571.800 |
02 apr 2024 | 13,10 | 13,20 | 12,76 | 12,89 | 12,89 | 477.500 |
01 apr 2024 | 13,76 | 13,76 | 13,27 | 13,32 | 13,32 | 283.100 |
28 mar 2024 | 13,80 | 14,31 | 13,71 | 13,76 | 13,76 | 805.100 |
27 mar 2024 | 13,34 | 13,86 | 13,27 | 13,80 | 13,80 | 444.100 |
26 mar 2024 | 13,29 | 13,43 | 13,04 | 13,21 | 13,21 | 396.700 |
25 mar 2024 | 13,11 | 13,24 | 12,69 | 13,14 | 13,14 | 354.700 |
22 mar 2024 | 13,24 | 13,24 | 12,80 | 13,02 | 13,02 | 480.200 |
21 mar 2024 | 12,54 | 13,29 | 12,49 | 13,17 | 13,17 | 556.700 |
20 mar 2024 | 11,75 | 12,59 | 11,71 | 12,47 | 12,47 | 450.300 |
19 mar 2024 | 11,72 | 12,06 | 11,62 | 11,90 | 11,90 | 576.500 |
18 mar 2024 | 12,11 | 12,24 | 11,78 | 11,78 | 11,78 | 600.500 |
15 mar 2024 | 12,23 | 12,51 | 12,08 | 12,11 | 12,11 | 1.344.900 |
14 mar 2024 | 12,78 | 12,89 | 12,10 | 12,26 | 12,26 | 548.000 |
13 mar 2024 | 12,32 | 12,92 | 12,32 | 12,86 | 12,86 | 509.500 |
12 mar 2024 | 12,73 | 12,83 | 12,35 | 12,35 | 12,35 | 477.000 |
11 mar 2024 | 13,10 | 13,10 | 12,72 | 12,76 | 12,76 | 382.700 |
08 mar 2024 | 13,44 | 13,81 | 12,98 | 13,15 | 13,15 | 1.690.100 |
07 mar 2024 | 13,26 | 13,40 | 12,98 | 13,28 | 13,28 | 540.300 |
06 mar 2024 | 13,00 | 13,26 | 12,77 | 13,24 | 13,24 | 845.300 |
05 mar 2024 | 12,44 | 13,22 | 12,37 | 12,87 | 12,87 | 956.500 |
04 mar 2024 | 12,12 | 12,65 | 12,05 | 12,54 | 12,54 | 870.700 |
01 mar 2024 | 12,12 | 12,16 | 11,76 | 12,12 | 12,12 | 1.094.300 |
29 feb 2024 | 12,27 | 12,41 | 12,02 | 12,07 | 12,07 | 1.046.900 |
28 feb 2024 | 12,67 | 13,41 | 12,16 | 12,19 | 12,19 | 2.171.300 |
27 feb 2024 | 13,26 | 13,55 | 12,49 | 12,82 | 12,82 | 2.371.800 |
26 feb 2024 | 13,75 | 13,87 | 13,35 | 13,37 | 13,37 | 1.219.600 |
23 feb 2024 | 13,67 | 13,98 | 13,51 | 13,94 | 13,94 | 479.400 |
22 feb 2024 | 14,05 | 14,05 | 13,64 | 13,69 | 13,69 | 640.000 |
21 feb 2024 | 14,05 | 14,17 | 13,79 | 13,83 | 13,83 | 504.000 |
20 feb 2024 | 14,08 | 14,36 | 13,93 | 14,11 | 14,11 | 489.100 |
16 feb 2024 | 14,55 | 14,55 | 14,25 | 14,31 | 14,31 | 633.200 |
15 feb 2024 | 14,52 | 14,76 | 14,45 | 14,72 | 14,72 | 532.900 |
14 feb 2024 | 14,77 | 14,77 | 14,14 | 14,46 | 14,46 | 533.600 |
13 feb 2024 | 14,86 | 14,91 | 14,20 | 14,39 | 14,39 | 690.000 |
12 feb 2024 | 14,95 | 15,40 | 14,95 | 15,30 | 15,30 | 617.300 |
09 feb 2024 | 14,56 | 14,96 | 14,44 | 14,87 | 14,87 | 995.900 |
08 feb 2024 | 14,39 | 14,62 | 14,16 | 14,48 | 14,48 | 557.600 |
07 feb 2024 | 14,36 | 14,60 | 14,26 | 14,45 | 14,45 | 465.300 |
06 feb 2024 | 14,15 | 14,51 | 14,13 | 14,28 | 14,28 | 622.000 |
05 feb 2024 | 14,40 | 14,61 | 14,18 | 14,19 | 14,19 | 492.100 |
02 feb 2024 | 14,98 | 15,06 | 14,57 | 14,57 | 14,57 | 540.900 |
01 feb 2024 | 15,58 | 15,83 | 14,95 | 15,13 | 15,13 | 597.900 |
31 gen 2024 | 15,90 | 15,93 | 15,44 | 15,49 | 15,49 | 877.600 |
30 gen 2024 | 16,28 | 16,40 | 15,89 | 15,90 | 15,90 | 338.100 |
29 gen 2024 | 16,48 | 16,56 | 16,21 | 16,36 | 16,36 | 592.100 |
26 gen 2024 | 16,88 | 17,07 | 16,48 | 16,55 | 16,55 | 412.600 |
25 gen 2024 | 16,75 | 16,88 | 16,42 | 16,78 | 16,78 | 658.300 |
24 gen 2024 | 16,72 | 16,79 | 16,43 | 16,45 | 16,45 | 382.300 |
23 gen 2024 | 16,85 | 17,26 | 16,47 | 16,49 | 16,49 | 395.800 |
22 gen 2024 | 16,42 | 16,74 | 16,28 | 16,71 | 16,71 | 1.188.900 |
19 gen 2024 | 15,99 | 16,32 | 15,77 | 16,20 | 16,20 | 521.800 |
18 gen 2024 | 15,63 | 15,96 | 15,57 | 15,95 | 15,95 | 351.900 |
17 gen 2024 | 15,66 | 15,95 | 15,42 | 15,52 | 15,52 | 541.300 |
16 gen 2024 | 16,20 | 16,34 | 15,93 | 15,94 | 15,94 | 391.600 |
12 gen 2024 | 16,60 | 16,74 | 16,17 | 16,36 | 16,36 | 358.600 |
11 gen 2024 | 16,49 | 16,70 | 16,32 | 16,39 | 16,39 | 625.200 |
10 gen 2024 | 16,21 | 16,55 | 16,05 | 16,55 | 16,55 | 409.900 |
09 gen 2024 | 16,39 | 16,77 | 16,18 | 16,21 | 16,21 | 523.600 |
08 gen 2024 | 16,70 | 16,85 | 16,45 | 16,66 | 16,66 | 454.600 |
05 gen 2024 | 16,35 | 16,74 | 16,17 | 16,61 | 16,61 | 588.300 |
04 gen 2024 | 16,50 | 16,80 | 16,35 | 16,41 | 16,41 | 504.300 |
03 gen 2024 | 16,40 | 16,62 | 15,96 | 16,39 | 16,39 | 1.225.800 |
02 gen 2024 | 17,56 | 17,62 | 16,39 | 16,52 | 16,52 | 942.400 |
29 dic 2023 | 17,60 | 17,74 | 17,51 | 17,61 | 17,61 | 477.700 |
28 dic 2023 | 17,27 | 17,79 | 17,27 | 17,68 | 17,68 | 593.500 |
27 dic 2023 | 17,31 | 17,37 | 17,11 | 17,26 | 17,26 | 541.900 |
26 dic 2023 | 17,31 | 17,56 | 17,20 | 17,26 | 17,26 | 494.100 |
22 dic 2023 | 17,04 | 17,30 | 16,98 | 17,24 | 17,24 | 684.800 |
21 dic 2023 | 16,80 | 17,12 | 16,54 | 16,91 | 16,91 | 798.600 |
20 dic 2023 | 17,00 | 17,24 | 16,55 | 16,61 | 16,61 | 916.700 |
19 dic 2023 | 17,00 | 17,19 | 16,86 | 17,03 | 17,03 | 1.583.200 |
18 dic 2023 | 17,06 | 17,09 | 16,45 | 16,83 | 16,83 | 1.035.600 |
15 dic 2023 | 16,79 | 17,22 | 16,56 | 16,93 | 16,93 | 2.374.600 |
14 dic 2023 | 16,02 | 16,72 | 16,02 | 16,64 | 16,64 | 1.599.100 |
13 dic 2023 | 15,52 | 15,90 | 15,04 | 15,82 | 15,82 | 680.600 |
12 dic 2023 | 15,52 | 15,72 | 15,29 | 15,49 | 15,49 | 934.600 |
11 dic 2023 | 15,63 | 15,71 | 15,39 | 15,54 | 15,54 | 526.600 |
08 dic 2023 | 15,64 | 15,74 | 15,29 | 15,60 | 15,60 | 1.410.600 |
07 dic 2023 | 15,40 | 15,80 | 15,34 | 15,66 | 15,66 | 445.400 |
06 dic 2023 | 15,79 | 16,11 | 15,32 | 15,36 | 15,36 | 527.300 |
05 dic 2023 | 16,00 | 16,02 | 15,67 | 15,67 | 15,67 | 439.800 |
04 dic 2023 | 16,05 | 16,26 | 15,79 | 16,05 | 16,05 | 681.800 |
01 dic 2023 | 15,87 | 16,40 | 15,85 | 16,11 | 16,11 | 445.900 |
30 nov 2023 | 15,85 | 16,06 | 15,66 | 15,91 | 15,91 | 294.200 |
29 nov 2023 | 15,61 | 16,04 | 15,58 | 15,80 | 15,80 | 549.000 |
28 nov 2023 | 15,88 | 15,88 | 15,41 | 15,54 | 15,54 | 611.600 |
27 nov 2023 | 15,84 | 16,08 | 15,68 | 15,74 | 15,74 | 744.400 |
*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...