Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 16,71 | 16,84 | 16,66 | 16,80 | 16,80 | 376.105 |
02 mag 2024 | 16,24 | 16,40 | 16,12 | 16,37 | 16,37 | 284.400 |
01 mag 2024 | 15,38 | 16,15 | 15,38 | 15,86 | 15,86 | 49.300 |
30 apr 2024 | 16,07 | 16,09 | 15,85 | 15,85 | 15,85 | 232.600 |
29 apr 2024 | 16,01 | 16,09 | 15,94 | 15,96 | 15,96 | 1.161.600 |
26 apr 2024 | 15,91 | 16,10 | 15,91 | 16,06 | 16,06 | 874.900 |
25 apr 2024 | 14,89 | 15,17 | 14,88 | 15,17 | 15,17 | 605.300 |
24 apr 2024 | 15,16 | 15,17 | 15,00 | 15,16 | 15,16 | 37.600 |
23 apr 2024 | 14,97 | 15,09 | 14,93 | 15,08 | 15,08 | 1.645.300 |
22 apr 2024 | 15,02 | 15,06 | 14,81 | 15,00 | 15,00 | 748.900 |
19 apr 2024 | 15,02 | 15,06 | 14,87 | 14,94 | 14,94 | 182.100 |
18 apr 2024 | 15,09 | 15,23 | 15,03 | 15,06 | 15,06 | 99.200 |
17 apr 2024 | 15,30 | 15,30 | 15,06 | 15,11 | 15,11 | 62.400 |
16 apr 2024 | 15,06 | 15,10 | 14,96 | 15,05 | 15,05 | 277.400 |
15 apr 2024 | 15,48 | 15,52 | 15,14 | 15,18 | 15,18 | 81.900 |
12 apr 2024 | 15,28 | 15,39 | 15,17 | 15,20 | 15,20 | 93.000 |
11 apr 2024 | 15,53 | 15,56 | 15,34 | 15,53 | 15,53 | 78.700 |
10 apr 2024 | 15,49 | 15,71 | 15,43 | 15,62 | 15,62 | 60.100 |
09 apr 2024 | 16,02 | 16,02 | 15,89 | 15,97 | 15,97 | 75.800 |
08 apr 2024 | 16,22 | 16,22 | 16,03 | 16,13 | 16,13 | 86.900 |
05 apr 2024 | 15,75 | 15,96 | 15,70 | 15,95 | 15,95 | 170.000 |
04 apr 2024 | 16,22 | 16,22 | 15,83 | 15,85 | 15,85 | 85.900 |
03 apr 2024 | 15,60 | 15,85 | 15,60 | 15,80 | 15,80 | 74.700 |
02 apr 2024 | 15,38 | 15,44 | 15,35 | 15,41 | 15,41 | 115.800 |
01 apr 2024 | 15,42 | 15,57 | 15,40 | 15,49 | 15,49 | 92.000 |
28 mar 2024 | 15,53 | 15,60 | 15,50 | 15,56 | 15,56 | 305.700 |
27 mar 2024 | 15,66 | 15,70 | 15,56 | 15,70 | 15,70 | 349.300 |
26 mar 2024 | 15,39 | 15,49 | 15,35 | 15,42 | 15,42 | 1.114.000 |
25 mar 2024 | 15,24 | 15,35 | 15,22 | 15,27 | 15,27 | 151.000 |
22 mar 2024 | 15,31 | 15,36 | 15,23 | 15,34 | 15,34 | 98.000 |
21 mar 2024 | 15,38 | 15,56 | 15,30 | 15,53 | 15,53 | 108.800 |
20 mar 2024 | 15,33 | 15,55 | 15,29 | 15,53 | 15,53 | 55.500 |
19 mar 2024 | 15,17 | 15,23 | 15,11 | 15,18 | 15,18 | 1.455.800 |
18 mar 2024 | 15,20 | 15,20 | 14,95 | 15,01 | 15,01 | 1.454.400 |
15 mar 2024 | 15,10 | 15,32 | 15,10 | 15,23 | 15,23 | 640.400 |
14 mar 2024 | 15,12 | 15,16 | 15,00 | 15,02 | 15,02 | 83.600 |
13 mar 2024 | 15,22 | 15,37 | 15,21 | 15,32 | 15,32 | 402.800 |
12 mar 2024 | 14,92 | 15,26 | 14,87 | 15,25 | 15,25 | 71.900 |
11 mar 2024 | 14,92 | 14,97 | 14,81 | 14,96 | 14,96 | 36.100 |
08 mar 2024 | 15,01 | 15,02 | 14,89 | 14,91 | 14,91 | 40.300 |
07 mar 2024 | 15,00 | 15,19 | 15,00 | 15,19 | 15,19 | 33.100 |
06 mar 2024 | 14,82 | 14,91 | 14,81 | 14,84 | 14,84 | 60.600 |
05 mar 2024 | 14,74 | 14,81 | 14,68 | 14,74 | 14,74 | 61.400 |
04 mar 2024 | 14,90 | 15,03 | 14,86 | 14,98 | 14,98 | 43.400 |
01 mar 2024 | 14,80 | 14,92 | 14,73 | 14,92 | 14,92 | 34.700 |
29 feb 2024 | 15,47 | 15,51 | 15,30 | 15,42 | 15,42 | 151.400 |
28 feb 2024 | 15,36 | 15,48 | 15,35 | 15,45 | 15,45 | 50.000 |
27 feb 2024 | 15,21 | 15,26 | 15,20 | 15,24 | 15,24 | 41.400 |
26 feb 2024 | 15,19 | 15,23 | 15,13 | 15,20 | 15,20 | 41.500 |
23 feb 2024 | 15,20 | 15,25 | 15,11 | 15,15 | 15,15 | 58.400 |
22 feb 2024 | 14,92 | 15,11 | 14,92 | 15,09 | 15,09 | 176.700 |
21 feb 2024 | 14,70 | 14,83 | 14,69 | 14,82 | 14,82 | 77.500 |
20 feb 2024 | 14,75 | 14,81 | 14,72 | 14,75 | 14,75 | 44.000 |
16 feb 2024 | 14,88 | 14,92 | 14,83 | 14,87 | 14,87 | 91.700 |
15 feb 2024 | 14,96 | 15,09 | 14,88 | 15,08 | 15,08 | 47.900 |
14 feb 2024 | 14,59 | 14,64 | 14,56 | 14,64 | 14,64 | 53.400 |
13 feb 2024 | 14,48 | 14,59 | 14,44 | 14,54 | 14,54 | 37.000 |
12 feb 2024 | 14,83 | 14,94 | 14,80 | 14,86 | 14,86 | 64.300 |
09 feb 2024 | 14,60 | 14,68 | 14,56 | 14,68 | 14,68 | 58.000 |
08 feb 2024 | 14,60 | 14,62 | 14,53 | 14,60 | 14,60 | 42.400 |
07 feb 2024 | 14,48 | 14,49 | 14,35 | 14,42 | 14,42 | 60.800 |
06 feb 2024 | 14,19 | 14,22 | 14,13 | 14,21 | 14,21 | 51.700 |
05 feb 2024 | 14,12 | 14,12 | 13,98 | 14,07 | 14,07 | 105.400 |
02 feb 2024 | 14,20 | 14,33 | 14,20 | 14,33 | 14,33 | 41.000 |
01 feb 2024 | 14,15 | 14,26 | 14,04 | 14,25 | 14,25 | 339.900 |
31 gen 2024 | 14,33 | 14,34 | 14,09 | 14,15 | 14,15 | 29.300 |
30 gen 2024 | 14,16 | 14,30 | 14,15 | 14,27 | 14,27 | 54.400 |
29 gen 2024 | 13,86 | 14,00 | 13,86 | 13,99 | 13,99 | 52.300 |
26 gen 2024 | 14,11 | 14,11 | 13,96 | 13,98 | 13,98 | 50.000 |
25 gen 2024 | 13,64 | 13,78 | 13,63 | 13,75 | 13,75 | 109.100 |
24 gen 2024 | 13,91 | 13,94 | 13,72 | 13,72 | 13,72 | 442.300 |
23 gen 2024 | 13,68 | 13,68 | 13,41 | 13,53 | 13,53 | 998.600 |
22 gen 2024 | 13,58 | 13,63 | 13,55 | 13,55 | 13,55 | 57.200 |
19 gen 2024 | 13,41 | 13,56 | 13,36 | 13,56 | 13,56 | 68.500 |
18 gen 2024 | 13,57 | 13,64 | 13,50 | 13,62 | 13,62 | 68.500 |
17 gen 2024 | 13,31 | 13,42 | 13,28 | 13,42 | 13,42 | 63.200 |
16 gen 2024 | 13,55 | 13,63 | 13,52 | 13,57 | 13,57 | 94.400 |
12 gen 2024 | 13,95 | 14,02 | 13,89 | 13,93 | 13,93 | 56.300 |
11 gen 2024 | 13,74 | 13,74 | 13,48 | 13,66 | 13,66 | 103.000 |
10 gen 2024 | 13,71 | 13,78 | 13,67 | 13,73 | 13,73 | 247.800 |
09 gen 2024 | 14,09 | 14,14 | 14,05 | 14,12 | 14,12 | 89.200 |
08 gen 2024 | 13,91 | 14,15 | 13,91 | 14,15 | 14,15 | 143.900 |
05 gen 2024 | 13,87 | 14,07 | 13,85 | 13,94 | 13,94 | 50.000 |
04 gen 2024 | 14,02 | 14,20 | 14,02 | 14,06 | 14,06 | 65.500 |
03 gen 2024 | 13,95 | 13,99 | 13,83 | 13,95 | 13,95 | 79.900 |
02 gen 2024 | 14,40 | 14,51 | 14,39 | 14,40 | 14,40 | 53.100 |
29 dic 2023 | 14,77 | 14,79 | 14,65 | 14,75 | 14,75 | 52.500 |
28 dic 2023 | 14,74 | 14,74 | 14,64 | 14,67 | 14,67 | 69.200 |
27 dic 2023 | 14,73 | 14,82 | 14,70 | 14,82 | 14,82 | 32.700 |
26 dic 2023 | 14,70 | 14,80 | 14,65 | 14,77 | 14,77 | 67.700 |
22 dic 2023 | 14,65 | 14,69 | 14,57 | 14,61 | 14,61 | 40.000 |
21 dic 2023 | 14,53 | 14,59 | 14,44 | 14,59 | 14,59 | 67.100 |
20 dic 2023 | 14,44 | 14,55 | 14,30 | 14,32 | 14,32 | 66.400 |
19 dic 2023 | 14,32 | 14,42 | 14,32 | 14,41 | 14,41 | 50.800 |
18 dic 2023 | 14,21 | 14,29 | 14,16 | 14,19 | 14,19 | 41.400 |
15 dic 2023 | 14,63 | 14,69 | 14,42 | 14,44 | 14,44 | 90.300 |
14 dic 2023 | 14,48 | 14,54 | 14,38 | 14,41 | 14,41 | 36.700 |
13 dic 2023 | 13,68 | 13,75 | 13,41 | 13,75 | 13,75 | 117.500 |
12 dic 2023 | 13,58 | 13,63 | 13,57 | 13,60 | 13,60 | 33.300 |
11 dic 2023 | 13,44 | 13,50 | 13,39 | 13,45 | 13,45 | 36.000 |
*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...