Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 13,37 | 13,37 | 13,19 | 13,19 | 13,19 | 2.077 |
22 mag 2024 | 13,53 | 13,55 | 13,26 | 13,38 | 13,38 | 40.500 |
21 mag 2024 | 13,43 | 13,59 | 13,42 | 13,55 | 13,55 | 31.800 |
20 mag 2024 | 13,71 | 13,80 | 13,46 | 13,47 | 13,47 | 41.600 |
17 mag 2024 | 13,34 | 13,89 | 13,31 | 13,75 | 13,75 | 153.300 |
16 mag 2024 | 12,86 | 13,34 | 12,82 | 13,30 | 13,30 | 112.900 |
15 mag 2024 | 12,95 | 13,05 | 12,87 | 12,88 | 12,88 | 83.400 |
14 mag 2024 | 13,08 | 13,12 | 12,81 | 12,87 | 12,87 | 159.200 |
13 mag 2024 | 13,07 | 13,28 | 13,00 | 13,01 | 13,01 | 79.200 |
10 mag 2024 | 13,18 | 13,24 | 13,02 | 13,07 | 13,07 | 187.800 |
09 mag 2024 | 13,22 | 13,27 | 13,00 | 13,18 | 13,18 | 74.100 |
08 mag 2024 | 13,00 | 13,22 | 12,83 | 13,19 | 13,19 | 99.000 |
07 mag 2024 | 13,10 | 13,39 | 13,08 | 13,11 | 13,11 | 80.300 |
06 mag 2024 | 13,01 | 13,13 | 12,89 | 13,05 | 13,05 | 141.000 |
03 mag 2024 | 13,07 | 13,10 | 12,84 | 12,88 | 12,88 | 110.500 |
02 mag 2024 | 12,89 | 13,02 | 12,81 | 12,85 | 12,85 | 152.000 |
01 mag 2024 | 12,21 | 12,92 | 12,21 | 12,74 | 12,74 | 180.800 |
30 apr 2024 | 12,12 | 12,19 | 12,00 | 12,17 | 12,17 | 120.400 |
29 apr 2024 | 12,35 | 12,43 | 12,12 | 12,15 | 12,15 | 67.200 |
26 apr 2024 | 11,65 | 12,20 | 11,65 | 12,11 | 12,11 | 67.000 |
25 apr 2024 | 12,03 | 12,03 | 11,54 | 11,71 | 11,71 | 179.800 |
24 apr 2024 | 11,41 | 11,80 | 11,41 | 11,54 | 11,54 | 54.800 |
23 apr 2024 | 11,52 | 11,85 | 11,48 | 11,55 | 11,55 | 112.700 |
22 apr 2024 | 11,49 | 11,67 | 11,49 | 11,60 | 11,60 | 36.900 |
19 apr 2024 | 11,05 | 11,55 | 11,05 | 11,43 | 11,43 | 74.800 |
18 apr 2024 | 11,01 | 11,16 | 10,95 | 11,12 | 11,12 | 61.100 |
17 apr 2024 | 11,30 | 11,30 | 10,97 | 11,01 | 11,01 | 51.700 |
16 apr 2024 | 11,34 | 11,34 | 11,04 | 11,15 | 11,15 | 37.000 |
15 apr 2024 | 11,44 | 11,60 | 11,29 | 11,33 | 11,33 | 42.200 |
12 apr 2024 | 11,42 | 11,58 | 11,31 | 11,46 | 11,46 | 29.900 |
11 apr 2024 | 11,62 | 11,70 | 11,45 | 11,50 | 11,50 | 84.500 |
10 apr 2024 | 11,92 | 11,96 | 11,52 | 11,67 | 11,67 | 95.700 |
09 apr 2024 | 12,03 | 12,16 | 11,87 | 12,15 | 12,15 | 24.600 |
08 apr 2024 | 12,22 | 12,22 | 11,92 | 11,95 | 11,95 | 47.100 |
05 apr 2024 | 12,14 | 12,14 | 11,85 | 11,93 | 11,93 | 31.800 |
04 apr 2024 | 12,34 | 12,48 | 12,00 | 12,04 | 12,04 | 64.200 |
03 apr 2024 | 12,15 | 12,35 | 12,12 | 12,16 | 12,16 | 96.500 |
02 apr 2024 | 12,26 | 12,41 | 12,09 | 12,24 | 12,24 | 71.300 |
01 apr 2024 | 12,73 | 12,73 | 12,22 | 12,37 | 12,37 | 83.900 |
28 mar 2024 | 12,41 | 12,80 | 12,38 | 12,64 | 12,64 | 41.600 |
27 mar 2024 | 12,32 | 12,55 | 12,25 | 12,48 | 12,48 | 50.700 |
26 mar 2024 | 12,39 | 12,56 | 12,11 | 12,28 | 12,28 | 67.900 |
25 mar 2024 | 12,34 | 12,55 | 12,27 | 12,29 | 12,29 | 19.100 |
22 mar 2024 | 12,77 | 12,80 | 12,28 | 12,36 | 12,36 | 49.900 |
21 mar 2024 | 12,80 | 12,99 | 12,56 | 12,67 | 12,67 | 112.900 |
20 mar 2024 | 12,20 | 12,69 | 12,18 | 12,69 | 12,69 | 53.900 |
19 mar 2024 | 12,31 | 12,64 | 12,26 | 12,26 | 12,26 | 34.100 |
18 mar 2024 | 12,52 | 12,57 | 12,27 | 12,27 | 12,27 | 41.400 |
15 mar 2024 | 12,32 | 12,72 | 12,32 | 12,55 | 12,55 | 126.200 |
14 mar 2024 | 12,85 | 12,99 | 12,33 | 12,42 | 12,42 | 60.800 |
13 mar 2024 | 12,95 | 13,34 | 12,84 | 12,90 | 12,90 | 57.700 |
12 mar 2024 | 13,01 | 13,14 | 12,95 | 12,99 | 12,99 | 33.300 |
11 mar 2024 | 13,04 | 13,20 | 13,00 | 13,06 | 13,06 | 22.200 |
08 mar 2024 | 13,32 | 13,46 | 13,05 | 13,08 | 13,08 | 29.900 |
07 mar 2024 | 13,38 | 13,49 | 13,06 | 13,10 | 13,10 | 25.200 |
06 mar 2024 | 13,42 | 13,42 | 13,11 | 13,17 | 13,17 | 50.600 |
05 mar 2024 | 13,11 | 13,58 | 13,11 | 13,36 | 13,36 | 40.300 |
04 mar 2024 | 13,17 | 13,30 | 12,71 | 12,88 | 12,88 | 48.500 |
01 mar 2024 | 13,12 | 13,23 | 12,86 | 13,11 | 13,11 | 32.800 |
29 feb 2024 | 13,29 | 13,54 | 13,16 | 13,20 | 13,20 | 29.800 |
28 feb 2024 | 13,11 | 13,30 | 13,00 | 13,02 | 13,02 | 24.200 |
27 feb 2024 | 13,22 | 13,49 | 13,14 | 13,22 | 13,22 | 47.900 |
26 feb 2024 | 13,48 | 14,13 | 13,16 | 13,19 | 13,19 | 49.000 |
23 feb 2024 | 13,57 | 13,95 | 13,47 | 13,55 | 13,55 | 44.700 |
22 feb 2024 | 13,82 | 14,00 | 13,48 | 13,60 | 13,60 | 66.700 |
21 feb 2024 | 13,67 | 13,95 | 13,67 | 13,86 | 13,86 | 46.400 |
20 feb 2024 | 13,70 | 13,98 | 13,70 | 13,83 | 13,83 | 24.700 |
16 feb 2024 | 14,06 | 14,06 | 13,80 | 13,91 | 13,91 | 44.300 |
15 feb 2024 | 13,94 | 14,20 | 13,79 | 14,00 | 14,00 | 85.400 |
14 feb 2024 | 13,64 | 13,83 | 13,37 | 13,78 | 13,78 | 38.100 |
13 feb 2024 | 13,80 | 14,05 | 13,34 | 13,43 | 13,43 | 89.800 |
12 feb 2024 | 14,05 | 14,43 | 14,05 | 14,26 | 14,26 | 59.800 |
09 feb 2024 | 13,70 | 14,15 | 13,65 | 14,05 | 14,05 | 48.700 |
08 feb 2024 | 13,43 | 13,73 | 13,43 | 13,69 | 13,69 | 33.100 |
07 feb 2024 | 13,51 | 13,55 | 12,96 | 13,42 | 13,42 | 68.400 |
06 feb 2024 | 13,86 | 14,09 | 13,40 | 13,51 | 13,51 | 106.000 |
05 feb 2024 | 14,02 | 14,37 | 13,86 | 13,87 | 13,87 | 59.000 |
02 feb 2024 | 14,17 | 14,80 | 14,17 | 14,21 | 14,21 | 64.300 |
01 feb 2024 | 14,52 | 14,76 | 14,01 | 14,44 | 14,44 | 77.400 |
31 gen 2024 | 15,07 | 15,10 | 14,46 | 14,46 | 14,46 | 72.800 |
30 gen 2024 | 15,19 | 15,44 | 15,06 | 15,07 | 15,07 | 38.800 |
29 gen 2024 | 14,93 | 15,28 | 14,93 | 15,27 | 15,27 | 54.400 |
26 gen 2024 | 15,49 | 15,49 | 14,78 | 14,97 | 14,97 | 74.500 |
25 gen 2024 | 14,20 | 15,50 | 13,69 | 15,19 | 15,19 | 264.500 |
24 gen 2024 | 14,43 | 14,43 | 14,25 | 14,33 | 14,33 | 70.300 |
23 gen 2024 | 14,64 | 14,64 | 14,28 | 14,32 | 14,32 | 32.700 |
22 gen 2024 | 14,17 | 14,51 | 14,17 | 14,51 | 14,51 | 29.100 |
19 gen 2024 | 13,98 | 14,10 | 13,77 | 14,07 | 14,07 | 31.900 |
18 gen 2024 | 13,81 | 13,94 | 13,71 | 13,86 | 13,86 | 34.700 |
17 gen 2024 | 13,70 | 13,92 | 13,58 | 13,73 | 13,73 | 67.500 |
16 gen 2024 | 13,73 | 14,31 | 13,70 | 13,89 | 13,89 | 73.200 |
12 gen 2024 | 14,00 | 14,10 | 13,80 | 13,87 | 13,87 | 31.000 |
11 gen 2024 | 13,91 | 14,03 | 13,78 | 13,92 | 13,92 | 43.400 |
10 gen 2024 | 14,05 | 14,12 | 13,95 | 14,01 | 14,01 | 38.100 |
09 gen 2024 | 14,19 | 14,31 | 14,06 | 14,08 | 14,08 | 35.900 |
08 gen 2024 | 14,26 | 14,39 | 14,20 | 14,36 | 14,36 | 23.300 |
05 gen 2024 | 14,30 | 14,64 | 14,21 | 14,32 | 14,32 | 97.900 |
04 gen 2024 | 14,40 | 14,57 | 14,36 | 14,38 | 14,38 | 39.000 |
03 gen 2024 | 14,80 | 14,91 | 14,36 | 14,38 | 14,38 | 63.000 |
02 gen 2024 | 14,98 | 15,02 | 14,79 | 14,88 | 14,88 | 43.100 |
*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...