Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 15,98 | 16,15 | 15,91 | 16,00 | 16,00 | 37.600 |
09 mag 2024 | 15,77 | 15,93 | 15,53 | 15,79 | 15,79 | 56.600 |
08 mag 2024 | 15,25 | 15,55 | 15,15 | 15,42 | 15,42 | 55.900 |
07 mag 2024 | 16,04 | 16,04 | 15,56 | 15,77 | 15,77 | 44.400 |
06 mag 2024 | 16,81 | 16,92 | 16,25 | 16,65 | 16,65 | 105.200 |
03 mag 2024 | 16,64 | 16,64 | 15,97 | 16,59 | 16,59 | 332.900 |
02 mag 2024 | 15,12 | 16,58 | 15,02 | 16,17 | 16,17 | 207.200 |
01 mag 2024 | 14,19 | 14,61 | 14,13 | 14,33 | 14,33 | 60.700 |
30 apr 2024 | 14,55 | 14,55 | 13,99 | 14,12 | 14,12 | 61.400 |
29 apr 2024 | 14,40 | 14,76 | 14,31 | 14,67 | 14,67 | 29.300 |
26 apr 2024 | 14,67 | 14,89 | 14,24 | 14,37 | 14,37 | 59.600 |
25 apr 2024 | 13,79 | 14,26 | 13,79 | 14,22 | 14,22 | 80.600 |
24 apr 2024 | 13,70 | 14,09 | 13,69 | 14,06 | 14,06 | 189.700 |
23 apr 2024 | 12,85 | 13,39 | 12,81 | 13,31 | 13,31 | 36.800 |
22 apr 2024 | 12,25 | 12,70 | 12,14 | 12,66 | 12,66 | 74.400 |
19 apr 2024 | 11,87 | 12,11 | 11,85 | 12,11 | 12,11 | 63.100 |
18 apr 2024 | 12,12 | 12,27 | 12,02 | 12,05 | 12,05 | 55.300 |
17 apr 2024 | 12,34 | 12,43 | 11,96 | 12,03 | 12,03 | 80.600 |
16 apr 2024 | 12,49 | 12,56 | 12,20 | 12,29 | 12,29 | 63.800 |
15 apr 2024 | 13,01 | 13,04 | 12,53 | 12,67 | 12,67 | 113.100 |
12 apr 2024 | 13,56 | 13,56 | 12,91 | 12,91 | 12,91 | 115.200 |
11 apr 2024 | 14,47 | 14,51 | 14,11 | 14,27 | 14,27 | 37.800 |
10 apr 2024 | 14,16 | 14,36 | 13,90 | 14,23 | 14,23 | 100.700 |
09 apr 2024 | 13,49 | 13,69 | 13,48 | 13,61 | 13,61 | 66.500 |
08 apr 2024 | 13,20 | 13,36 | 13,10 | 13,16 | 13,16 | 52.400 |
05 apr 2024 | 13,18 | 13,23 | 13,08 | 13,11 | 13,11 | 48.600 |
04 apr 2024 | 13,64 | 13,70 | 13,23 | 13,29 | 13,29 | 46.400 |
03 apr 2024 | 13,49 | 13,52 | 13,34 | 13,45 | 13,45 | 38.500 |
02 apr 2024 | 13,50 | 13,66 | 13,50 | 13,60 | 13,60 | 29.000 |
01 apr 2024 | 13,81 | 13,84 | 13,60 | 13,80 | 13,80 | 45.600 |
28 mar 2024 | 13,33 | 13,48 | 13,33 | 13,43 | 13,43 | 52.100 |
27 mar 2024 | 12,92 | 13,17 | 12,81 | 13,16 | 13,16 | 19.000 |
26 mar 2024 | 13,27 | 13,27 | 12,99 | 13,13 | 13,13 | 52.500 |
25 mar 2024 | 13,32 | 13,40 | 13,09 | 13,13 | 13,13 | 74.800 |
22 mar 2024 | 13,54 | 13,54 | 13,35 | 13,37 | 13,37 | 119.900 |
21 mar 2024 | 14,26 | 14,37 | 13,98 | 14,03 | 14,03 | 76.100 |
20 mar 2024 | 13,99 | 14,21 | 13,84 | 14,21 | 14,21 | 41.400 |
19 mar 2024 | 13,80 | 13,99 | 13,67 | 13,90 | 13,90 | 36.600 |
18 mar 2024 | 13,95 | 14,09 | 13,88 | 13,90 | 13,90 | 38.000 |
15 mar 2024 | 14,00 | 14,16 | 13,89 | 13,95 | 13,95 | 25.900 |
14 mar 2024 | 14,68 | 14,68 | 13,84 | 13,92 | 13,92 | 88.400 |
13 mar 2024 | 14,94 | 15,48 | 14,94 | 15,07 | 15,07 | 82.600 |
12 mar 2024 | 14,82 | 15,10 | 14,69 | 14,94 | 14,94 | 70.400 |
11 mar 2024 | 14,36 | 14,93 | 14,36 | 14,49 | 14,49 | 44.600 |
08 mar 2024 | 13,78 | 14,06 | 13,77 | 14,02 | 14,02 | 52.800 |
07 mar 2024 | 13,64 | 13,72 | 13,38 | 13,63 | 13,63 | 47.700 |
06 mar 2024 | 14,26 | 14,44 | 14,08 | 14,08 | 14,08 | 53.800 |
05 mar 2024 | 13,15 | 13,72 | 13,15 | 13,48 | 13,48 | 47.500 |
04 mar 2024 | 14,16 | 14,16 | 13,38 | 13,47 | 13,47 | 127.700 |
01 mar 2024 | 14,48 | 14,65 | 14,46 | 14,48 | 14,48 | 50.800 |
29 feb 2024 | 14,61 | 14,68 | 14,18 | 14,28 | 14,28 | 89.800 |
28 feb 2024 | 15,03 | 15,09 | 14,46 | 14,50 | 14,50 | 83.900 |
27 feb 2024 | 15,75 | 15,91 | 15,59 | 15,78 | 15,78 | 62.900 |
26 feb 2024 | 15,08 | 15,32 | 15,06 | 15,26 | 15,26 | 39.700 |
23 feb 2024 | 15,33 | 15,34 | 14,77 | 15,07 | 15,07 | 80.200 |
22 feb 2024 | 14,84 | 15,22 | 14,73 | 15,14 | 15,14 | 79.400 |
21 feb 2024 | 14,51 | 15,25 | 14,46 | 14,93 | 14,93 | 143.700 |
20 feb 2024 | 14,18 | 14,22 | 13,70 | 14,04 | 14,04 | 63.200 |
16 feb 2024 | 14,69 | 14,78 | 14,33 | 14,34 | 14,34 | 52.300 |
15 feb 2024 | 14,09 | 14,42 | 14,09 | 14,32 | 14,32 | 239.500 |
14 feb 2024 | 13,75 | 14,16 | 13,75 | 14,16 | 14,16 | 66.300 |
13 feb 2024 | 13,64 | 13,98 | 13,41 | 13,49 | 13,49 | 110.200 |
12 feb 2024 | 13,92 | 14,45 | 13,92 | 14,10 | 14,10 | 94.400 |
09 feb 2024 | 13,29 | 13,69 | 13,09 | 13,68 | 13,68 | 100.900 |
08 feb 2024 | 13,59 | 13,72 | 13,20 | 13,21 | 13,21 | 177.400 |
07 feb 2024 | 14,62 | 15,37 | 14,12 | 14,34 | 14,34 | 375.400 |
06 feb 2024 | 15,82 | 16,26 | 15,25 | 16,23 | 16,23 | 317.000 |
05 feb 2024 | 13,84 | 15,04 | 13,80 | 14,86 | 14,86 | 160.200 |
02 feb 2024 | 13,79 | 13,85 | 13,45 | 13,75 | 13,75 | 53.000 |
01 feb 2024 | 14,21 | 14,36 | 13,88 | 14,04 | 14,04 | 52.800 |
31 gen 2024 | 13,67 | 14,14 | 13,65 | 13,90 | 13,90 | 33.000 |
30 gen 2024 | 14,02 | 14,23 | 13,88 | 13,97 | 13,97 | 43.300 |
29 gen 2024 | 14,75 | 14,75 | 14,15 | 14,47 | 14,47 | 74.100 |
26 gen 2024 | 14,27 | 14,85 | 14,22 | 14,65 | 14,65 | 56.300 |
25 gen 2024 | 15,14 | 15,22 | 14,46 | 14,56 | 14,56 | 78.000 |
24 gen 2024 | 15,18 | 15,26 | 14,81 | 15,12 | 15,12 | 139.800 |
23 gen 2024 | 14,14 | 14,83 | 14,14 | 14,66 | 14,66 | 180.500 |
22 gen 2024 | 12,24 | 12,69 | 11,96 | 12,68 | 12,68 | 118.200 |
19 gen 2024 | 12,31 | 13,11 | 12,18 | 12,95 | 12,95 | 137.100 |
18 gen 2024 | 12,77 | 12,89 | 12,54 | 12,54 | 12,54 | 46.200 |
17 gen 2024 | 12,48 | 12,85 | 12,35 | 12,84 | 12,84 | 196.100 |
16 gen 2024 | 13,29 | 13,36 | 12,98 | 13,02 | 13,02 | 296.000 |
12 gen 2024 | 14,20 | 14,37 | 13,82 | 13,82 | 13,82 | 55.300 |
11 gen 2024 | 14,05 | 14,16 | 13,74 | 14,02 | 14,02 | 97.500 |
10 gen 2024 | 13,71 | 13,78 | 13,60 | 13,69 | 13,69 | 33.200 |
09 gen 2024 | 13,69 | 13,92 | 13,58 | 13,89 | 13,89 | 108.900 |
08 gen 2024 | 13,72 | 14,26 | 13,56 | 14,21 | 14,21 | 80.300 |
05 gen 2024 | 14,61 | 14,61 | 14,22 | 14,25 | 14,25 | 179.400 |
04 gen 2024 | 15,25 | 15,25 | 14,84 | 14,84 | 14,84 | 75.300 |
03 gen 2024 | 14,76 | 15,61 | 14,69 | 15,61 | 15,61 | 260.600 |
02 gen 2024 | 15,42 | 15,42 | 14,84 | 14,95 | 14,95 | 153.500 |
29 dic 2023 | 15,85 | 15,94 | 15,68 | 15,90 | 15,90 | 58.200 |
28 dic 2023 | 15,80 | 16,00 | 15,80 | 15,82 | 15,82 | 103.600 |
27 dic 2023 | 15,47 | 15,55 | 15,17 | 15,44 | 15,44 | 53.600 |
26 dic 2023 | 15,42 | 15,72 | 15,32 | 15,34 | 15,34 | 149.400 |
22 dic 2023 | 14,96 | 15,22 | 14,96 | 15,15 | 15,15 | 220.100 |
21 dic 2023 | 15,11 | 15,56 | 14,91 | 15,53 | 15,53 | 74.100 |
20 dic 2023 | 14,94 | 15,20 | 14,50 | 14,52 | 14,52 | 188.700 |
19 dic 2023 | 14,49 | 15,05 | 14,49 | 14,86 | 14,86 | 81.600 |
18 dic 2023 | 14,50 | 14,50 | 14,21 | 14,35 | 14,35 | 167.500 |
*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...