Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 13,74 | 13,87 | 13,44 | 13,55 | 13,55 | 192.600 |
09 mag 2024 | 13,43 | 13,70 | 13,38 | 13,70 | 13,70 | 273.500 |
08 mag 2024 | 13,00 | 13,46 | 12,96 | 13,46 | 13,46 | 252.500 |
07 mag 2024 | 13,20 | 13,34 | 13,03 | 13,05 | 13,05 | 333.400 |
06 mag 2024 | 13,69 | 14,13 | 12,97 | 13,20 | 13,20 | 534.600 |
03 mag 2024 | 15,51 | 15,98 | 13,56 | 13,64 | 13,64 | 813.000 |
02 mag 2024 | 15,79 | 16,76 | 15,64 | 16,39 | 16,39 | 198.800 |
01 mag 2024 | 15,92 | 16,13 | 15,67 | 15,70 | 15,70 | 113.200 |
30 apr 2024 | 16,52 | 16,52 | 15,82 | 15,85 | 15,85 | 207.000 |
29 apr 2024 | 16,50 | 16,81 | 16,38 | 16,56 | 16,56 | 204.000 |
26 apr 2024 | 16,80 | 17,14 | 16,33 | 16,49 | 16,49 | 187.700 |
25 apr 2024 | 16,59 | 16,78 | 16,39 | 16,75 | 16,75 | 98.200 |
24 apr 2024 | 16,69 | 16,87 | 16,53 | 16,69 | 16,69 | 157.700 |
23 apr 2024 | 16,92 | 17,14 | 16,70 | 16,74 | 16,74 | 110.200 |
22 apr 2024 | 16,93 | 17,22 | 16,57 | 16,88 | 16,88 | 111.500 |
19 apr 2024 | 16,49 | 17,03 | 16,49 | 17,02 | 17,02 | 121.600 |
18 apr 2024 | 16,68 | 16,93 | 16,53 | 16,56 | 16,56 | 175.300 |
17 apr 2024 | 16,84 | 17,05 | 16,55 | 16,68 | 16,68 | 162.600 |
16 apr 2024 | 16,73 | 16,85 | 16,41 | 16,66 | 16,66 | 198.700 |
15 apr 2024 | 17,71 | 17,98 | 16,86 | 16,87 | 16,87 | 123.600 |
12 apr 2024 | 18,17 | 18,51 | 17,50 | 17,53 | 17,53 | 101.500 |
11 apr 2024 | 18,57 | 18,57 | 18,08 | 18,08 | 18,08 | 92.600 |
10 apr 2024 | 18,66 | 18,66 | 18,00 | 18,45 | 18,45 | 130.500 |
09 apr 2024 | 18,81 | 18,95 | 18,54 | 18,66 | 18,66 | 105.600 |
08 apr 2024 | 19,11 | 19,12 | 18,73 | 18,78 | 18,78 | 119.400 |
05 apr 2024 | 18,70 | 19,13 | 18,52 | 18,93 | 18,93 | 112.200 |
04 apr 2024 | 19,47 | 19,60 | 18,83 | 18,88 | 18,88 | 131.300 |
03 apr 2024 | 19,15 | 19,50 | 19,11 | 19,42 | 19,42 | 103.200 |
02 apr 2024 | 19,30 | 19,37 | 19,06 | 19,26 | 19,26 | 137.200 |
01 apr 2024 | 19,60 | 19,72 | 19,31 | 19,32 | 19,32 | 158.500 |
28 mar 2024 | 19,03 | 19,52 | 18,93 | 19,49 | 19,49 | 188.000 |
27 mar 2024 | 18,65 | 19,05 | 18,65 | 18,93 | 18,93 | 156.400 |
26 mar 2024 | 18,81 | 18,98 | 18,44 | 18,52 | 18,52 | 154.500 |
25 mar 2024 | 18,68 | 19,04 | 18,47 | 18,71 | 18,71 | 210.600 |
22 mar 2024 | 18,90 | 18,91 | 18,45 | 18,70 | 18,70 | 154.500 |
21 mar 2024 | 19,03 | 19,25 | 18,75 | 18,80 | 18,80 | 223.300 |
20 mar 2024 | 18,76 | 19,56 | 18,76 | 19,07 | 19,07 | 254.900 |
19 mar 2024 | 17,88 | 19,00 | 17,87 | 18,99 | 18,99 | 295.100 |
18 mar 2024 | 18,00 | 18,34 | 17,88 | 17,97 | 17,97 | 286.600 |
15 mar 2024 | 17,50 | 18,65 | 17,50 | 17,93 | 17,93 | 259.500 |
14 mar 2024 | 17,39 | 17,68 | 17,34 | 17,41 | 17,41 | 165.300 |
13 mar 2024 | 17,38 | 17,76 | 17,34 | 17,52 | 17,52 | 114.400 |
12 mar 2024 | 17,50 | 17,54 | 17,20 | 17,38 | 17,38 | 127.700 |
11 mar 2024 | 17,33 | 17,49 | 16,87 | 17,48 | 17,48 | 155.300 |
08 mar 2024 | 17,26 | 17,53 | 17,03 | 17,13 | 17,13 | 179.000 |
07 mar 2024 | 17,00 | 17,18 | 16,98 | 17,10 | 17,10 | 124.900 |
06 mar 2024 | 17,29 | 17,30 | 16,75 | 16,93 | 16,93 | 183.900 |
05 mar 2024 | 16,80 | 17,55 | 16,80 | 17,18 | 17,18 | 404.100 |
04 mar 2024 | 16,63 | 16,83 | 16,44 | 16,69 | 16,69 | 170.100 |
01 mar 2024 | 16,77 | 16,92 | 16,44 | 16,57 | 16,57 | 125.400 |
29 feb 2024 | 17,08 | 17,40 | 16,58 | 16,68 | 16,68 | 162.800 |
28 feb 2024 | 17,21 | 17,38 | 16,66 | 16,72 | 16,72 | 210.700 |
27 feb 2024 | 16,89 | 17,69 | 16,83 | 17,51 | 17,51 | 237.300 |
26 feb 2024 | 16,93 | 17,12 | 16,68 | 16,90 | 16,90 | 515.600 |
23 feb 2024 | 15,00 | 17,59 | 15,00 | 16,96 | 16,96 | 510.300 |
22 feb 2024 | 17,00 | 17,48 | 16,84 | 17,44 | 17,44 | 379.300 |
21 feb 2024 | 17,99 | 18,24 | 17,18 | 17,22 | 17,22 | 183.700 |
20 feb 2024 | 17,97 | 18,18 | 17,69 | 18,17 | 18,17 | 171.400 |
16 feb 2024 | 18,34 | 18,47 | 18,05 | 18,20 | 18,20 | 147.100 |
15 feb 2024 | 18,01 | 18,64 | 18,01 | 18,57 | 18,57 | 171.500 |
14 feb 2024 | 17,47 | 18,01 | 17,47 | 17,94 | 17,94 | 173.700 |
13 feb 2024 | 17,68 | 17,96 | 17,27 | 17,33 | 17,33 | 242.600 |
12 feb 2024 | 17,84 | 18,28 | 17,62 | 18,19 | 18,19 | 224.300 |
09 feb 2024 | 17,46 | 18,02 | 17,39 | 17,90 | 17,90 | 179.700 |
08 feb 2024 | 17,29 | 17,56 | 17,03 | 17,42 | 17,42 | 237.800 |
07 feb 2024 | 16,72 | 17,27 | 16,55 | 17,16 | 17,16 | 235.600 |
06 feb 2024 | 16,80 | 17,10 | 16,39 | 16,65 | 16,65 | 226.600 |
05 feb 2024 | 16,24 | 17,04 | 16,10 | 16,76 | 16,76 | 371.400 |
02 feb 2024 | 16,76 | 17,03 | 16,16 | 16,45 | 16,45 | 336.100 |
01 feb 2024 | 17,41 | 17,61 | 16,98 | 17,06 | 17,06 | 397.100 |
31 gen 2024 | 18,60 | 18,60 | 16,96 | 17,02 | 17,02 | 717.700 |
30 gen 2024 | 18,77 | 18,98 | 18,21 | 18,66 | 18,66 | 479.200 |
29 gen 2024 | 18,20 | 19,09 | 17,26 | 18,81 | 18,81 | 1.360.300 |
26 gen 2024 | 17,48 | 17,58 | 17,16 | 17,34 | 17,34 | 724.000 |
25 gen 2024 | 17,39 | 17,52 | 17,10 | 17,37 | 17,37 | 154.300 |
24 gen 2024 | 17,51 | 17,76 | 17,12 | 17,21 | 17,21 | 184.800 |
23 gen 2024 | 17,56 | 17,78 | 17,29 | 17,43 | 17,43 | 168.500 |
22 gen 2024 | 17,15 | 17,59 | 17,15 | 17,45 | 17,45 | 168.200 |
19 gen 2024 | 17,27 | 17,27 | 16,92 | 17,05 | 17,05 | 407.100 |
18 gen 2024 | 17,04 | 17,40 | 16,79 | 17,11 | 17,11 | 288.700 |
17 gen 2024 | 16,34 | 16,98 | 16,20 | 16,95 | 16,95 | 276.800 |
16 gen 2024 | 16,67 | 17,22 | 16,55 | 16,74 | 16,74 | 386.100 |
12 gen 2024 | 16,98 | 16,98 | 16,47 | 16,69 | 16,69 | 204.300 |
11 gen 2024 | 16,65 | 16,76 | 15,75 | 16,65 | 16,65 | 305.300 |
10 gen 2024 | 16,21 | 16,35 | 15,91 | 16,35 | 16,35 | 176.400 |
09 gen 2024 | 17,28 | 17,28 | 16,20 | 16,31 | 16,31 | 285.400 |
08 gen 2024 | 17,95 | 17,95 | 16,95 | 17,22 | 17,22 | 273.000 |
05 gen 2024 | 17,46 | 18,10 | 17,36 | 18,02 | 18,02 | 195.100 |
04 gen 2024 | 17,61 | 17,86 | 17,31 | 17,43 | 17,43 | 252.300 |
03 gen 2024 | 17,99 | 17,99 | 17,27 | 17,50 | 17,50 | 279.300 |
02 gen 2024 | 18,66 | 19,02 | 17,96 | 18,14 | 18,14 | 254.700 |
29 dic 2023 | 19,14 | 19,36 | 18,81 | 18,82 | 18,82 | 131.300 |
28 dic 2023 | 19,39 | 19,73 | 18,97 | 19,05 | 19,05 | 134.100 |
27 dic 2023 | 19,15 | 19,58 | 19,04 | 19,45 | 19,45 | 135.600 |
26 dic 2023 | 19,04 | 19,43 | 18,77 | 19,29 | 19,29 | 103.100 |
22 dic 2023 | 19,18 | 19,31 | 18,84 | 19,00 | 19,00 | 128.100 |
21 dic 2023 | 18,83 | 19,20 | 18,58 | 18,91 | 18,91 | 119.300 |
20 dic 2023 | 19,01 | 19,68 | 18,67 | 18,67 | 18,67 | 165.700 |
19 dic 2023 | 18,86 | 19,14 | 18,68 | 18,99 | 18,99 | 230.500 |
18 dic 2023 | 19,08 | 19,33 | 18,60 | 18,61 | 18,61 | 196.100 |
*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...