Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 14,53 | 14,75 | 13,60 | 14,01 | 14,01 | 504.900 |
10 mag 2024 | 14,62 | 15,22 | 14,12 | 15,00 | 15,00 | 443.900 |
09 mag 2024 | 15,07 | 15,53 | 15,07 | 15,51 | 15,51 | 171.800 |
08 mag 2024 | 15,27 | 15,37 | 15,16 | 15,17 | 15,17 | 110.300 |
07 mag 2024 | 15,52 | 15,68 | 15,38 | 15,39 | 15,39 | 156.800 |
06 mag 2024 | 15,70 | 15,79 | 15,56 | 15,58 | 15,58 | 121.200 |
03 mag 2024 | 16,00 | 16,00 | 15,51 | 15,56 | 15,56 | 99.700 |
02 mag 2024 | 15,80 | 16,08 | 15,73 | 15,94 | 15,94 | 129.700 |
01 mag 2024 | 15,41 | 15,91 | 15,41 | 15,61 | 15,61 | 127.900 |
30 apr 2024 | 15,60 | 15,66 | 15,37 | 15,44 | 15,44 | 123.800 |
29 apr 2024 | 15,89 | 16,17 | 15,70 | 15,75 | 15,75 | 118.800 |
26 apr 2024 | 16,20 | 16,29 | 15,80 | 15,91 | 15,91 | 100.600 |
25 apr 2024 | 15,33 | 16,14 | 15,32 | 16,12 | 16,12 | 185.900 |
24 apr 2024 | 15,45 | 15,51 | 15,37 | 15,45 | 15,45 | 135.700 |
23 apr 2024 | 15,60 | 15,83 | 15,50 | 15,51 | 15,51 | 128.500 |
22 apr 2024 | 16,03 | 16,03 | 15,55 | 15,55 | 15,55 | 157.500 |
19 apr 2024 | 15,41 | 16,08 | 15,41 | 16,04 | 16,04 | 129.300 |
18 apr 2024 | 15,43 | 15,68 | 15,34 | 15,48 | 15,48 | 126.200 |
17 apr 2024 | 15,62 | 15,75 | 15,38 | 15,40 | 15,40 | 84.000 |
16 apr 2024 | 15,50 | 15,69 | 15,32 | 15,48 | 15,48 | 106.900 |
15 apr 2024 | 15,96 | 16,03 | 15,59 | 15,60 | 15,60 | 153.600 |
12 apr 2024 | 15,76 | 16,00 | 15,71 | 15,84 | 15,84 | 101.000 |
11 apr 2024 | 15,73 | 15,89 | 15,51 | 15,79 | 15,79 | 102.000 |
10 apr 2024 | 15,58 | 15,91 | 15,46 | 15,76 | 15,76 | 184.200 |
09 apr 2024 | 15,92 | 16,23 | 15,82 | 16,02 | 16,02 | 89.900 |
08 apr 2024 | 15,54 | 16,07 | 15,52 | 15,89 | 15,89 | 122.800 |
05 apr 2024 | 15,33 | 15,49 | 15,21 | 15,45 | 15,45 | 114.700 |
04 apr 2024 | 15,71 | 15,82 | 15,39 | 15,40 | 15,40 | 178.500 |
03 apr 2024 | 15,33 | 15,70 | 15,30 | 15,50 | 15,50 | 193.700 |
02 apr 2024 | 15,32 | 15,57 | 15,10 | 15,28 | 15,28 | 219.200 |
01 apr 2024 | 15,44 | 15,57 | 15,29 | 15,34 | 15,34 | 233.300 |
28 mar 2024 | 15,78 | 15,90 | 15,11 | 15,46 | 15,46 | 520.200 |
27 mar 2024 | 16,25 | 16,48 | 16,25 | 16,47 | 16,47 | 88.700 |
26 mar 2024 | 16,37 | 16,53 | 16,15 | 16,16 | 16,16 | 122.800 |
25 mar 2024 | 16,60 | 16,82 | 16,35 | 16,36 | 16,36 | 104.200 |
22 mar 2024 | 16,74 | 16,83 | 16,40 | 16,64 | 16,64 | 108.100 |
21 mar 2024 | 16,61 | 16,81 | 16,54 | 16,62 | 16,62 | 134.100 |
20 mar 2024 | 15,77 | 16,74 | 15,73 | 16,54 | 16,54 | 135.300 |
19 mar 2024 | 15,76 | 15,98 | 15,76 | 15,82 | 15,82 | 231.600 |
18 mar 2024 | 15,87 | 16,18 | 15,77 | 15,85 | 15,85 | 246.700 |
15 mar 2024 | 15,72 | 16,05 | 15,72 | 15,92 | 15,92 | 277.800 |
14 mar 2024 | 16,05 | 16,11 | 15,78 | 15,87 | 15,87 | 251.600 |
13 mar 2024 | 16,08 | 16,34 | 15,91 | 16,00 | 16,00 | 208.400 |
12 mar 2024 | 16,14 | 16,22 | 15,92 | 16,06 | 16,06 | 122.800 |
11 mar 2024 | 15,69 | 16,13 | 15,66 | 16,07 | 16,07 | 176.500 |
08 mar 2024 | 16,09 | 16,20 | 15,68 | 15,69 | 15,69 | 126.100 |
07 mar 2024 | 16,00 | 16,20 | 15,80 | 15,97 | 15,97 | 133.400 |
06 mar 2024 | 16,47 | 16,47 | 15,90 | 15,94 | 15,94 | 197.200 |
05 mar 2024 | 16,41 | 16,66 | 16,31 | 16,34 | 16,34 | 128.400 |
04 mar 2024 | 16,65 | 16,99 | 16,34 | 16,51 | 16,51 | 137.800 |
01 mar 2024 | 16,39 | 16,68 | 16,03 | 16,65 | 16,65 | 138.600 |
29 feb 2024 | 16,13 | 16,56 | 16,09 | 16,41 | 16,41 | 177.400 |
28 feb 2024 | 15,74 | 15,94 | 15,52 | 15,90 | 15,90 | 98.700 |
27 feb 2024 | 15,92 | 16,05 | 15,89 | 15,92 | 15,92 | 95.500 |
26 feb 2024 | 15,55 | 15,93 | 15,55 | 15,91 | 15,91 | 111.600 |
23 feb 2024 | 15,08 | 15,71 | 14,99 | 15,58 | 15,58 | 139.700 |
22 feb 2024 | 15,34 | 15,44 | 15,19 | 15,29 | 15,29 | 125.300 |
21 feb 2024 | 15,33 | 15,56 | 15,25 | 15,43 | 15,43 | 74.100 |
20 feb 2024 | 15,47 | 15,65 | 15,40 | 15,46 | 15,46 | 98.000 |
16 feb 2024 | 15,73 | 15,86 | 15,39 | 15,76 | 15,76 | 139.400 |
15 feb 2024 | 15,42 | 15,93 | 15,25 | 15,87 | 15,87 | 132.400 |
14 feb 2024 | 15,11 | 15,44 | 14,97 | 15,34 | 15,34 | 138.300 |
13 feb 2024 | 14,83 | 14,97 | 14,67 | 14,90 | 14,90 | 261.800 |
12 feb 2024 | 14,90 | 15,51 | 14,90 | 15,37 | 15,37 | 150.300 |
09 feb 2024 | 14,72 | 15,00 | 14,71 | 14,87 | 14,87 | 97.600 |
08 feb 2024 | 14,83 | 15,06 | 14,71 | 14,75 | 14,75 | 94.800 |
07 feb 2024 | 15,05 | 15,10 | 14,78 | 14,81 | 14,81 | 106.500 |
06 feb 2024 | 14,87 | 15,18 | 14,87 | 15,11 | 15,11 | 89.400 |
05 feb 2024 | 15,04 | 15,14 | 14,79 | 14,81 | 14,81 | 176.000 |
02 feb 2024 | 15,39 | 15,55 | 15,27 | 15,27 | 15,27 | 109.700 |
01 feb 2024 | 15,64 | 15,76 | 15,18 | 15,62 | 15,62 | 146.300 |
31 gen 2024 | 15,94 | 16,04 | 15,49 | 15,49 | 15,49 | 108.100 |
30 gen 2024 | 16,27 | 16,32 | 16,05 | 16,07 | 16,07 | 57.200 |
29 gen 2024 | 16,32 | 16,48 | 16,13 | 16,45 | 16,45 | 77.300 |
26 gen 2024 | 16,15 | 16,53 | 16,15 | 16,32 | 16,32 | 99.000 |
25 gen 2024 | 16,06 | 16,33 | 15,85 | 16,10 | 16,10 | 115.800 |
24 gen 2024 | 15,87 | 15,93 | 15,68 | 15,90 | 15,90 | 103.500 |
23 gen 2024 | 16,00 | 16,19 | 15,66 | 15,72 | 15,72 | 114.200 |
22 gen 2024 | 15,01 | 15,85 | 15,01 | 15,84 | 15,84 | 150.800 |
19 gen 2024 | 15,04 | 15,04 | 14,78 | 14,90 | 14,90 | 98.500 |
18 gen 2024 | 14,83 | 14,97 | 14,78 | 14,96 | 14,96 | 105.200 |
17 gen 2024 | 14,79 | 14,90 | 14,68 | 14,80 | 14,80 | 115.600 |
16 gen 2024 | 15,40 | 15,44 | 14,85 | 14,95 | 14,95 | 153.800 |
12 gen 2024 | 15,78 | 15,90 | 15,46 | 15,47 | 15,47 | 85.400 |
11 gen 2024 | 15,79 | 15,79 | 15,47 | 15,61 | 15,61 | 86.400 |
10 gen 2024 | 15,71 | 15,82 | 15,67 | 15,80 | 15,80 | 94.700 |
09 gen 2024 | 15,65 | 15,84 | 15,54 | 15,77 | 15,77 | 123.300 |
08 gen 2024 | 15,60 | 15,86 | 15,56 | 15,80 | 15,80 | 105.200 |
05 gen 2024 | 15,50 | 15,73 | 15,47 | 15,53 | 15,53 | 114.700 |
04 gen 2024 | 15,42 | 15,64 | 15,35 | 15,58 | 15,58 | 101.600 |
03 gen 2024 | 15,80 | 15,80 | 15,36 | 15,47 | 15,47 | 160.000 |
02 gen 2024 | 15,70 | 16,26 | 15,62 | 15,90 | 15,90 | 123.400 |
29 dic 2023 | 15,93 | 15,96 | 15,62 | 15,73 | 15,73 | 146.500 |
28 dic 2023 | 15,95 | 16,12 | 15,89 | 15,96 | 15,96 | 106.800 |
27 dic 2023 | 16,07 | 16,18 | 15,92 | 15,98 | 15,98 | 118.400 |
26 dic 2023 | 15,97 | 16,14 | 15,85 | 16,08 | 16,08 | 118.700 |
22 dic 2023 | 15,91 | 16,16 | 15,81 | 15,96 | 15,96 | 108.200 |
21 dic 2023 | 15,87 | 16,02 | 15,80 | 15,87 | 15,87 | 99.100 |
20 dic 2023 | 16,05 | 16,46 | 15,76 | 15,78 | 15,78 | 156.900 |
19 dic 2023 | 15,50 | 16,00 | 15,47 | 16,00 | 16,00 | 185.300 |
*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...