Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 14,69 | 14,99 | 14,60 | 14,67 | 14,67 | 744.200 |
18 apr 2024 | 14,93 | 14,97 | 14,63 | 14,86 | 14,86 | 1.731.600 |
17 apr 2024 | 15,18 | 15,30 | 14,99 | 15,06 | 15,06 | 1.709.400 |
16 apr 2024 | 14,93 | 15,02 | 14,78 | 14,96 | 14,96 | 1.603.500 |
15 apr 2024 | 15,15 | 15,37 | 14,49 | 14,84 | 14,84 | 4.216.500 |
12 apr 2024 | 16,23 | 16,40 | 14,99 | 15,11 | 15,11 | 3.498.500 |
11 apr 2024 | 16,72 | 16,77 | 16,25 | 16,35 | 16,35 | 1.898.600 |
10 apr 2024 | 16,31 | 16,55 | 16,29 | 16,42 | 16,42 | 688.300 |
09 apr 2024 | 15,99 | 16,42 | 15,97 | 16,39 | 16,39 | 818.100 |
08 apr 2024 | 15,72 | 15,99 | 15,69 | 15,94 | 15,94 | 820.300 |
05 apr 2024 | 15,52 | 15,80 | 15,48 | 15,65 | 15,65 | 872.800 |
04 apr 2024 | 16,17 | 16,19 | 15,41 | 15,64 | 15,64 | 1.217.100 |
03 apr 2024 | 16,03 | 16,17 | 15,98 | 16,02 | 16,02 | 522.700 |
02 apr 2024 | 15,83 | 16,19 | 15,76 | 15,92 | 15,92 | 592.500 |
01 apr 2024 | 15,96 | 16,22 | 15,88 | 15,94 | 15,94 | 739.700 |
28 mar 2024 | 16,05 | 16,15 | 15,75 | 15,97 | 15,97 | 645.600 |
27 mar 2024 | 15,65 | 16,09 | 15,55 | 16,05 | 16,05 | 1.126.800 |
26 mar 2024 | 15,17 | 15,63 | 15,03 | 15,56 | 15,56 | 868.900 |
25 mar 2024 | 15,19 | 15,35 | 14,95 | 15,02 | 15,02 | 524.800 |
22 mar 2024 | 15,07 | 15,35 | 15,05 | 15,25 | 15,25 | 1.055.000 |
21 mar 2024 | 14,99 | 15,05 | 14,65 | 15,01 | 15,01 | 1.129.400 |
20 mar 2024 | 14,43 | 15,06 | 14,31 | 14,94 | 14,94 | 1.019.200 |
19 mar 2024 | 14,28 | 14,66 | 14,28 | 14,56 | 14,56 | 958.800 |
18 mar 2024 | 14,17 | 14,41 | 14,01 | 14,30 | 14,30 | 850.100 |
15 mar 2024 | 14,76 | 14,81 | 14,34 | 14,43 | 14,43 | 962.500 |
14 mar 2024 | 14,20 | 14,43 | 13,79 | 14,34 | 14,34 | 1.497.800 |
13 mar 2024 | 13,95 | 14,02 | 13,70 | 13,74 | 13,74 | 806.700 |
12 mar 2024 | 13,85 | 13,97 | 13,81 | 13,93 | 13,93 | 738.300 |
11 mar 2024 | 13,90 | 13,98 | 13,73 | 13,86 | 13,86 | 838.600 |
08 mar 2024 | 14,17 | 14,40 | 14,00 | 14,02 | 14,02 | 748.400 |
07 mar 2024 | 14,24 | 14,35 | 14,06 | 14,14 | 14,14 | 884.100 |
06 mar 2024 | 14,31 | 14,44 | 13,98 | 14,01 | 14,01 | 1.160.300 |
05 mar 2024 | 14,65 | 14,80 | 14,02 | 14,04 | 14,04 | 1.953.600 |
04 mar 2024 | 14,92 | 14,97 | 14,51 | 14,57 | 14,57 | 523.200 |
01 mar 2024 | 15,18 | 15,20 | 14,98 | 15,08 | 15,08 | 580.100 |
29 feb 2024 | 14,99 | 15,24 | 14,93 | 15,13 | 15,13 | 448.700 |
28 feb 2024 | 15,15 | 15,28 | 14,85 | 14,97 | 14,97 | 638.100 |
27 feb 2024 | 15,56 | 15,65 | 15,30 | 15,61 | 15,61 | 475.500 |
26 feb 2024 | 15,55 | 15,64 | 15,37 | 15,60 | 15,60 | 451.900 |
23 feb 2024 | 15,37 | 15,75 | 15,22 | 15,62 | 15,62 | 559.500 |
22 feb 2024 | 15,03 | 15,36 | 14,97 | 15,32 | 15,32 | 742.000 |
21 feb 2024 | 15,37 | 15,37 | 14,79 | 14,94 | 14,94 | 1.231.600 |
20 feb 2024 | 15,38 | 15,93 | 15,23 | 15,34 | 15,34 | 1.245.000 |
16 feb 2024 | 15,19 | 15,48 | 15,16 | 15,30 | 15,30 | 372.700 |
15 feb 2024 | 14,80 | 15,19 | 14,52 | 15,16 | 15,16 | 1.021.000 |
14 feb 2024 | 14,72 | 14,74 | 14,50 | 14,58 | 14,58 | 456.400 |
13 feb 2024 | 14,65 | 14,66 | 14,37 | 14,53 | 14,53 | 494.800 |
12 feb 2024 | 14,56 | 14,98 | 14,56 | 14,93 | 14,93 | 749.500 |
09 feb 2024 | 14,43 | 14,47 | 14,18 | 14,36 | 14,36 | 409.400 |
08 feb 2024 | 14,36 | 14,40 | 14,01 | 14,36 | 14,36 | 679.500 |
07 feb 2024 | 14,34 | 14,48 | 14,30 | 14,37 | 14,37 | 403.200 |
06 feb 2024 | 14,70 | 14,71 | 14,38 | 14,45 | 14,45 | 408.900 |
05 feb 2024 | 14,86 | 14,88 | 14,65 | 14,74 | 14,74 | 442.800 |
02 feb 2024 | 14,97 | 14,99 | 14,82 | 14,89 | 14,89 | 294.700 |
01 feb 2024 | 15,21 | 15,32 | 15,01 | 15,15 | 15,15 | 382.700 |
31 gen 2024 | 15,46 | 15,58 | 15,04 | 15,04 | 15,04 | 471.500 |
30 gen 2024 | 15,52 | 15,73 | 15,21 | 15,32 | 15,32 | 612.100 |
29 gen 2024 | 15,06 | 15,41 | 14,99 | 15,40 | 15,40 | 523.400 |
26 gen 2024 | 15,16 | 15,41 | 15,03 | 15,15 | 15,15 | 529.600 |
25 gen 2024 | 14,97 | 15,18 | 14,90 | 15,16 | 15,16 | 1.035.800 |
24 gen 2024 | 14,77 | 15,04 | 14,71 | 14,88 | 14,88 | 512.100 |
23 gen 2024 | 14,66 | 14,94 | 14,56 | 14,91 | 14,91 | 640.600 |
22 gen 2024 | 14,60 | 14,61 | 14,43 | 14,60 | 14,60 | 574.800 |
19 gen 2024 | 14,40 | 14,68 | 14,31 | 14,67 | 14,67 | 590.300 |
18 gen 2024 | 14,44 | 14,55 | 14,26 | 14,45 | 14,45 | 527.800 |
17 gen 2024 | 14,21 | 14,50 | 14,15 | 14,34 | 14,34 | 644.400 |
16 gen 2024 | 14,84 | 14,93 | 14,47 | 14,54 | 14,54 | 745.500 |
12 gen 2024 | 14,88 | 15,29 | 14,85 | 15,17 | 15,17 | 1.143.200 |
11 gen 2024 | 14,91 | 15,77 | 14,70 | 14,90 | 14,90 | 1.683.700 |
10 gen 2024 | 15,07 | 15,11 | 14,87 | 14,91 | 14,91 | 512.300 |
09 gen 2024 | 14,55 | 14,92 | 14,51 | 14,90 | 14,90 | 1.057.500 |
08 gen 2024 | 14,71 | 14,81 | 14,67 | 14,79 | 14,79 | 578.100 |
05 gen 2024 | 14,80 | 14,90 | 14,53 | 14,76 | 14,76 | 651.800 |
04 gen 2024 | 14,90 | 15,32 | 14,86 | 14,86 | 14,86 | 801.700 |
03 gen 2024 | 14,85 | 14,99 | 14,69 | 14,86 | 14,86 | 880.800 |
02 gen 2024 | 15,22 | 15,36 | 14,99 | 15,10 | 15,10 | 1.150.300 |
29 dic 2023 | 15,61 | 15,83 | 15,48 | 15,60 | 15,60 | 721.400 |
28 dic 2023 | 15,53 | 16,00 | 15,48 | 15,85 | 15,85 | 1.493.200 |
27 dic 2023 | 14,88 | 16,25 | 14,66 | 15,99 | 15,99 | 5.618.100 |
26 dic 2023 | 13,57 | 13,79 | 13,50 | 13,51 | 13,51 | 520.300 |
22 dic 2023 | 13,11 | 13,71 | 13,11 | 13,53 | 13,53 | 656.500 |
21 dic 2023 | 13,21 | 13,24 | 13,03 | 13,10 | 13,10 | 1.159.600 |
20 dic 2023 | 13,54 | 13,60 | 13,16 | 13,16 | 13,16 | 770.100 |
19 dic 2023 | 13,49 | 13,86 | 13,47 | 13,59 | 13,59 | 949.800 |
18 dic 2023 | 13,25 | 13,46 | 13,13 | 13,41 | 13,41 | 1.204.200 |
15 dic 2023 | 13,43 | 13,54 | 13,12 | 13,18 | 13,18 | 1.218.700 |
14 dic 2023 | 13,90 | 14,09 | 13,55 | 13,56 | 13,56 | 1.159.800 |
13 dic 2023 | 13,92 | 14,08 | 13,67 | 13,92 | 13,92 | 1.160.800 |
12 dic 2023 | 13,47 | 13,74 | 13,29 | 13,71 | 13,71 | 583.200 |
11 dic 2023 | 13,31 | 13,67 | 13,27 | 13,60 | 13,60 | 1.469.800 |
08 dic 2023 | 13,45 | 13,55 | 13,30 | 13,40 | 13,40 | 353.800 |
07 dic 2023 | 13,36 | 13,48 | 13,28 | 13,45 | 13,45 | 315.800 |
06 dic 2023 | 13,57 | 13,61 | 13,36 | 13,38 | 13,38 | 476.800 |
05 dic 2023 | 13,73 | 13,76 | 13,52 | 13,54 | 13,54 | 558.300 |
04 dic 2023 | 13,67 | 13,87 | 13,62 | 13,81 | 13,81 | 596.300 |
01 dic 2023 | 13,84 | 14,03 | 13,78 | 13,88 | 13,88 | 532.700 |
30 nov 2023 | 13,67 | 13,90 | 13,45 | 13,89 | 13,89 | 583.000 |
29 nov 2023 | 13,50 | 13,90 | 13,48 | 13,62 | 13,62 | 769.000 |
28 nov 2023 | 13,75 | 13,81 | 13,52 | 13,60 | 13,60 | 743.300 |
27 nov 2023 | 14,23 | 14,26 | 13,86 | 13,90 | 13,90 | 561.300 |
*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...