Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 18,07 | 19,26 | 17,15 | 19,11 | 19,11 | 514.700 |
09 mag 2024 | 14,86 | 18,65 | 14,78 | 18,00 | 18,00 | 1.101.100 |
08 mag 2024 | 12,83 | 13,33 | 12,81 | 13,23 | 13,23 | 280.800 |
07 mag 2024 | 12,67 | 13,48 | 12,67 | 13,06 | 13,06 | 148.300 |
06 mag 2024 | 12,33 | 12,87 | 12,33 | 12,67 | 12,67 | 267.000 |
03 mag 2024 | 12,64 | 12,66 | 12,03 | 12,21 | 12,21 | 252.400 |
02 mag 2024 | 11,86 | 12,27 | 11,80 | 12,25 | 12,25 | 265.500 |
01 mag 2024 | 11,69 | 12,30 | 11,69 | 11,79 | 11,79 | 276.100 |
30 apr 2024 | 12,37 | 12,51 | 11,62 | 11,64 | 11,64 | 308.500 |
29 apr 2024 | 12,36 | 12,81 | 12,20 | 12,50 | 12,50 | 623.600 |
26 apr 2024 | 12,52 | 12,63 | 12,25 | 12,27 | 12,27 | 113.200 |
25 apr 2024 | 12,51 | 12,65 | 12,42 | 12,47 | 12,47 | 157.700 |
24 apr 2024 | 12,55 | 12,65 | 12,45 | 12,59 | 12,59 | 115.100 |
23 apr 2024 | 12,51 | 12,98 | 12,51 | 12,62 | 12,62 | 157.800 |
22 apr 2024 | 12,96 | 12,99 | 12,50 | 12,55 | 12,55 | 162.400 |
19 apr 2024 | 12,73 | 13,12 | 12,68 | 12,88 | 12,88 | 250.900 |
18 apr 2024 | 12,52 | 13,06 | 12,47 | 12,91 | 12,91 | 242.400 |
17 apr 2024 | 12,59 | 12,81 | 12,46 | 12,51 | 12,51 | 232.900 |
16 apr 2024 | 12,48 | 12,72 | 12,28 | 12,54 | 12,54 | 191.600 |
15 apr 2024 | 12,51 | 12,84 | 12,40 | 12,61 | 12,61 | 193.100 |
12 apr 2024 | 13,20 | 13,59 | 12,67 | 12,69 | 12,69 | 200.100 |
11 apr 2024 | 13,65 | 13,72 | 13,05 | 13,36 | 13,36 | 173.600 |
10 apr 2024 | 14,62 | 14,62 | 13,31 | 13,59 | 13,59 | 244.100 |
09 apr 2024 | 13,87 | 15,26 | 13,87 | 15,12 | 15,12 | 251.400 |
08 apr 2024 | 13,87 | 14,09 | 13,50 | 13,90 | 13,90 | 235.700 |
05 apr 2024 | 14,35 | 14,36 | 13,28 | 13,66 | 13,66 | 234.400 |
04 apr 2024 | 15,56 | 15,65 | 14,42 | 14,55 | 14,55 | 228.200 |
03 apr 2024 | 14,98 | 15,39 | 14,76 | 15,31 | 15,31 | 171.700 |
02 apr 2024 | 15,42 | 15,45 | 14,98 | 15,08 | 15,08 | 266.900 |
01 apr 2024 | 15,87 | 16,06 | 15,48 | 15,62 | 15,62 | 246.800 |
28 mar 2024 | 15,11 | 15,89 | 15,11 | 15,86 | 15,86 | 310.300 |
27 mar 2024 | 14,23 | 15,08 | 14,23 | 15,07 | 15,07 | 268.200 |
26 mar 2024 | 13,94 | 14,15 | 13,73 | 14,06 | 14,06 | 401.400 |
25 mar 2024 | 13,71 | 13,94 | 13,55 | 13,86 | 13,86 | 297.000 |
22 mar 2024 | 14,73 | 14,83 | 13,43 | 13,45 | 13,45 | 344.200 |
21 mar 2024 | 14,93 | 15,32 | 14,46 | 14,76 | 14,76 | 370.400 |
20 mar 2024 | 14,38 | 14,80 | 13,86 | 14,75 | 14,75 | 381.500 |
19 mar 2024 | 14,05 | 14,43 | 13,46 | 14,42 | 14,42 | 568.800 |
18 mar 2024 | 13,70 | 14,48 | 13,09 | 14,13 | 14,13 | 833.000 |
15 mar 2024 | 12,86 | 14,27 | 12,86 | 13,66 | 13,66 | 4.169.800 |
14 mar 2024 | 13,54 | 13,61 | 12,61 | 12,97 | 12,97 | 648.000 |
13 mar 2024 | 13,67 | 14,01 | 13,27 | 13,54 | 13,54 | 528.800 |
12 mar 2024 | 14,68 | 14,68 | 13,53 | 13,71 | 13,71 | 463.700 |
11 mar 2024 | 14,30 | 14,82 | 13,67 | 14,62 | 14,62 | 485.800 |
08 mar 2024 | 14,17 | 15,07 | 14,11 | 14,33 | 14,33 | 580.600 |
07 mar 2024 | 13,59 | 14,27 | 13,44 | 14,06 | 14,06 | 611.800 |
06 mar 2024 | 13,98 | 14,09 | 13,13 | 13,42 | 13,42 | 802.800 |
05 mar 2024 | 14,84 | 14,97 | 13,57 | 13,99 | 13,99 | 775.700 |
04 mar 2024 | 16,25 | 16,43 | 14,06 | 15,00 | 15,00 | 1.197.000 |
01 mar 2024 | 15,94 | 16,99 | 15,29 | 16,39 | 16,39 | 544.300 |
29 feb 2024 | 16,37 | 16,78 | 15,73 | 15,92 | 15,92 | 610.400 |
28 feb 2024 | 16,50 | 16,92 | 15,86 | 16,00 | 16,00 | 399.200 |
27 feb 2024 | 16,84 | 17,11 | 16,49 | 16,61 | 16,61 | 362.400 |
26 feb 2024 | 16,87 | 17,27 | 16,50 | 16,67 | 16,67 | 434.400 |
23 feb 2024 | 15,50 | 16,97 | 15,36 | 16,81 | 16,81 | 620.300 |
22 feb 2024 | 17,62 | 19,21 | 15,20 | 15,49 | 15,49 | 767.600 |
21 feb 2024 | 18,85 | 19,07 | 18,21 | 18,29 | 18,29 | 169.200 |
20 feb 2024 | 18,82 | 19,11 | 18,69 | 18,85 | 18,85 | 179.800 |
16 feb 2024 | 19,47 | 19,65 | 18,98 | 19,10 | 19,10 | 162.200 |
15 feb 2024 | 19,52 | 20,01 | 18,90 | 19,59 | 19,59 | 221.300 |
14 feb 2024 | 18,47 | 19,51 | 18,43 | 19,40 | 19,40 | 148.600 |
13 feb 2024 | 20,01 | 20,45 | 18,11 | 18,29 | 18,29 | 139.200 |
12 feb 2024 | 19,79 | 21,15 | 19,79 | 20,91 | 20,91 | 144.400 |
09 feb 2024 | 19,61 | 19,80 | 18,96 | 19,79 | 19,79 | 162.100 |
08 feb 2024 | 20,50 | 20,64 | 19,19 | 19,58 | 19,58 | 253.700 |
07 feb 2024 | 20,17 | 20,85 | 19,78 | 20,13 | 20,13 | 217.700 |
06 feb 2024 | 19,67 | 20,59 | 19,25 | 20,15 | 20,15 | 145.200 |
05 feb 2024 | 19,96 | 20,30 | 19,09 | 19,75 | 19,75 | 149.600 |
02 feb 2024 | 22,33 | 22,33 | 20,31 | 20,35 | 20,35 | 155.400 |
01 feb 2024 | 21,79 | 22,71 | 21,57 | 22,62 | 22,62 | 195.100 |
31 gen 2024 | 21,33 | 22,39 | 20,92 | 21,74 | 21,74 | 324.400 |
30 gen 2024 | 20,49 | 21,36 | 20,14 | 21,30 | 21,30 | 234.700 |
29 gen 2024 | 20,48 | 20,92 | 20,01 | 20,49 | 20,49 | 122.000 |
26 gen 2024 | 19,97 | 20,57 | 19,86 | 20,47 | 20,47 | 95.700 |
25 gen 2024 | 20,72 | 20,86 | 19,94 | 20,08 | 20,08 | 98.200 |
24 gen 2024 | 20,20 | 20,62 | 20,03 | 20,26 | 20,26 | 126.200 |
23 gen 2024 | 19,88 | 21,00 | 19,70 | 19,77 | 19,77 | 130.600 |
22 gen 2024 | 18,64 | 19,72 | 18,38 | 19,61 | 19,61 | 210.500 |
19 gen 2024 | 18,15 | 18,62 | 17,57 | 18,36 | 18,36 | 219.700 |
18 gen 2024 | 18,39 | 18,39 | 17,79 | 17,99 | 17,99 | 163.100 |
17 gen 2024 | 18,60 | 18,70 | 18,23 | 18,38 | 18,38 | 134.500 |
16 gen 2024 | 19,69 | 20,02 | 18,76 | 18,90 | 18,90 | 178.200 |
12 gen 2024 | 19,94 | 20,31 | 19,67 | 19,71 | 19,71 | 205.100 |
11 gen 2024 | 19,76 | 20,20 | 19,25 | 19,62 | 19,62 | 177.600 |
10 gen 2024 | 20,16 | 20,31 | 18,91 | 19,84 | 19,84 | 154.700 |
09 gen 2024 | 22,27 | 22,27 | 20,36 | 20,39 | 20,39 | 120.200 |
08 gen 2024 | 22,55 | 23,02 | 22,55 | 22,62 | 22,62 | 93.000 |
05 gen 2024 | 22,46 | 22,98 | 22,10 | 22,48 | 22,48 | 112.400 |
04 gen 2024 | 23,25 | 23,37 | 22,65 | 22,72 | 22,72 | 95.500 |
03 gen 2024 | 24,44 | 24,47 | 23,23 | 23,25 | 23,25 | 106.800 |
02 gen 2024 | 26,02 | 26,23 | 24,60 | 24,67 | 24,67 | 166.200 |
29 dic 2023 | 26,82 | 27,03 | 26,14 | 26,21 | 26,21 | 131.000 |
28 dic 2023 | 25,61 | 26,95 | 25,61 | 26,82 | 26,82 | 141.700 |
27 dic 2023 | 25,85 | 25,95 | 25,10 | 25,84 | 25,84 | 119.700 |
26 dic 2023 | 25,77 | 26,14 | 25,42 | 25,72 | 25,72 | 98.700 |
22 dic 2023 | 26,05 | 26,37 | 25,37 | 25,61 | 25,61 | 92.100 |
21 dic 2023 | 27,01 | 27,17 | 25,08 | 25,82 | 25,82 | 150.500 |
20 dic 2023 | 26,72 | 27,90 | 26,57 | 26,74 | 26,74 | 167.000 |
19 dic 2023 | 27,43 | 27,81 | 26,45 | 26,88 | 26,88 | 252.100 |
18 dic 2023 | 26,96 | 27,40 | 26,13 | 27,09 | 27,09 | 262.100 |
*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...