Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 16,57 | 16,84 | 16,04 | 16,15 | 16,15 | 43.908 |
02 mag 2024 | 15,82 | 16,04 | 15,36 | 16,02 | 16,02 | 69.500 |
01 mag 2024 | 15,51 | 15,94 | 15,27 | 15,39 | 15,39 | 61.300 |
30 apr 2024 | 15,47 | 15,56 | 15,11 | 15,43 | 15,43 | 90.800 |
29 apr 2024 | 16,24 | 16,55 | 15,59 | 15,79 | 15,79 | 72.000 |
26 apr 2024 | 15,50 | 16,00 | 15,50 | 16,00 | 16,00 | 47.000 |
25 apr 2024 | 15,07 | 15,43 | 14,79 | 15,37 | 15,37 | 63.800 |
24 apr 2024 | 15,52 | 15,76 | 15,21 | 15,45 | 15,45 | 80.200 |
23 apr 2024 | 15,62 | 16,04 | 15,38 | 15,55 | 15,55 | 88.900 |
22 apr 2024 | 15,85 | 15,85 | 15,41 | 15,51 | 15,51 | 58.300 |
19 apr 2024 | 15,22 | 15,84 | 15,22 | 15,75 | 15,75 | 92.600 |
18 apr 2024 | 15,15 | 15,67 | 15,03 | 15,31 | 15,31 | 117.000 |
17 apr 2024 | 15,60 | 15,88 | 15,03 | 15,14 | 15,14 | 89.300 |
16 apr 2024 | 15,83 | 15,87 | 15,33 | 15,46 | 15,46 | 107.800 |
15 apr 2024 | 17,29 | 17,29 | 15,97 | 16,10 | 16,10 | 120.000 |
12 apr 2024 | 18,11 | 18,13 | 16,79 | 17,27 | 17,27 | 136.600 |
11 apr 2024 | 17,75 | 18,73 | 17,36 | 18,29 | 18,29 | 149.500 |
10 apr 2024 | 18,23 | 18,53 | 17,44 | 17,67 | 17,67 | 125.800 |
09 apr 2024 | 18,04 | 19,21 | 18,04 | 18,99 | 18,99 | 147.200 |
08 apr 2024 | 16,45 | 18,31 | 16,45 | 18,04 | 18,04 | 151.700 |
05 apr 2024 | 15,78 | 16,18 | 15,69 | 16,15 | 16,15 | 71.600 |
04 apr 2024 | 16,27 | 16,68 | 15,73 | 15,85 | 15,85 | 94.000 |
03 apr 2024 | 15,53 | 16,04 | 15,53 | 15,98 | 15,98 | 78.500 |
02 apr 2024 | 15,18 | 15,90 | 15,07 | 15,68 | 15,68 | 134.900 |
01 apr 2024 | 16,66 | 16,68 | 15,67 | 15,83 | 15,83 | 103.500 |
28 mar 2024 | 16,60 | 17,00 | 16,45 | 16,56 | 16,56 | 120.200 |
27 mar 2024 | 15,67 | 16,50 | 15,58 | 16,49 | 16,49 | 82.400 |
26 mar 2024 | 15,61 | 15,97 | 15,45 | 15,51 | 15,51 | 95.000 |
25 mar 2024 | 15,37 | 15,57 | 15,08 | 15,33 | 15,33 | 60.000 |
22 mar 2024 | 15,64 | 15,85 | 15,26 | 15,26 | 15,26 | 81.100 |
21 mar 2024 | 15,34 | 15,86 | 15,16 | 15,73 | 15,73 | 95.700 |
20 mar 2024 | 14,35 | 15,33 | 14,35 | 15,18 | 15,18 | 125.300 |
19 mar 2024 | 13,89 | 14,49 | 13,84 | 14,49 | 14,49 | 99.700 |
18 mar 2024 | 14,25 | 14,25 | 13,95 | 13,95 | 13,95 | 90.300 |
15 mar 2024 | 14,13 | 14,57 | 14,08 | 14,18 | 14,18 | 330.900 |
14 mar 2024 | 14,43 | 14,70 | 14,09 | 14,19 | 14,19 | 126.000 |
13 mar 2024 | 14,43 | 14,90 | 14,43 | 14,60 | 14,60 | 112.200 |
12 mar 2024 | 14,24 | 14,66 | 13,90 | 14,57 | 14,57 | 122.100 |
11 mar 2024 | 14,11 | 14,26 | 13,99 | 14,26 | 14,26 | 93.200 |
08 mar 2024 | 14,39 | 14,68 | 14,04 | 14,23 | 14,23 | 139.700 |
07 mar 2024 | 14,37 | 14,54 | 14,03 | 14,19 | 14,19 | 112.500 |
06 mar 2024 | 14,43 | 14,66 | 14,00 | 14,18 | 14,18 | 150.100 |
05 mar 2024 | 13,87 | 14,43 | 13,80 | 14,23 | 14,23 | 124.500 |
04 mar 2024 | 14,25 | 14,50 | 13,80 | 14,10 | 14,10 | 149.700 |
01 mar 2024 | 14,11 | 14,35 | 13,76 | 14,07 | 14,07 | 172.200 |
29 feb 2024 | 14,20 | 14,46 | 13,93 | 14,06 | 14,06 | 133.100 |
28 feb 2024 | 13,76 | 14,13 | 13,76 | 13,90 | 13,90 | 142.400 |
27 feb 2024 | 14,51 | 14,67 | 13,83 | 14,01 | 14,01 | 171.000 |
26 feb 2024 | 13,50 | 14,32 | 13,36 | 14,29 | 14,29 | 246.500 |
23 feb 2024 | 13,53 | 13,83 | 13,18 | 13,44 | 13,44 | 325.800 |
22 feb 2024 | 14,38 | 14,40 | 13,51 | 13,53 | 13,53 | 494.200 |
21 feb 2024 | 14,40 | 14,74 | 14,12 | 14,30 | 14,30 | 223.100 |
20 feb 2024 | 13,96 | 14,85 | 13,50 | 14,54 | 14,54 | 413.500 |
16 feb 2024 | 16,79 | 16,90 | 13,79 | 14,16 | 14,16 | 1.207.300 |
15 feb 2024 | 18,89 | 19,52 | 18,77 | 19,20 | 19,20 | 252.400 |
14 feb 2024 | 17,63 | 18,65 | 17,50 | 18,61 | 18,61 | 131.200 |
13 feb 2024 | 17,79 | 18,08 | 17,21 | 17,26 | 17,26 | 230.000 |
12 feb 2024 | 18,11 | 18,96 | 18,11 | 18,89 | 18,89 | 235.100 |
09 feb 2024 | 17,44 | 18,00 | 17,23 | 17,90 | 17,90 | 151.200 |
08 feb 2024 | 16,95 | 17,42 | 16,92 | 17,21 | 17,21 | 155.100 |
07 feb 2024 | 17,29 | 17,29 | 16,64 | 16,96 | 16,96 | 136.100 |
06 feb 2024 | 16,74 | 17,27 | 16,74 | 17,16 | 17,16 | 94.800 |
05 feb 2024 | 17,11 | 17,11 | 16,36 | 16,98 | 16,98 | 207.800 |
02 feb 2024 | 17,32 | 17,69 | 16,85 | 17,45 | 17,45 | 187.100 |
01 feb 2024 | 17,80 | 18,12 | 17,20 | 17,68 | 17,68 | 80.800 |
31 gen 2024 | 17,87 | 18,42 | 17,54 | 17,59 | 17,59 | 145.400 |
30 gen 2024 | 17,90 | 19,00 | 17,40 | 18,02 | 18,02 | 241.200 |
29 gen 2024 | 16,69 | 17,19 | 16,26 | 17,13 | 17,13 | 140.100 |
26 gen 2024 | 17,40 | 17,68 | 16,61 | 16,79 | 16,79 | 74.600 |
25 gen 2024 | 17,17 | 17,29 | 16,53 | 17,26 | 17,26 | 167.500 |
24 gen 2024 | 18,01 | 18,01 | 16,65 | 16,74 | 16,74 | 108.800 |
23 gen 2024 | 17,90 | 17,96 | 17,54 | 17,75 | 17,75 | 108.600 |
22 gen 2024 | 16,97 | 17,74 | 16,85 | 17,42 | 17,42 | 119.700 |
19 gen 2024 | 16,63 | 17,07 | 16,36 | 16,72 | 16,72 | 138.000 |
18 gen 2024 | 16,83 | 16,86 | 16,02 | 16,57 | 16,57 | 115.400 |
17 gen 2024 | 16,01 | 16,62 | 15,80 | 16,59 | 16,59 | 141.300 |
16 gen 2024 | 16,41 | 16,61 | 16,11 | 16,40 | 16,40 | 119.900 |
12 gen 2024 | 17,03 | 17,24 | 16,44 | 16,65 | 16,65 | 127.100 |
11 gen 2024 | 17,13 | 17,24 | 16,78 | 16,92 | 16,92 | 101.200 |
10 gen 2024 | 17,24 | 17,58 | 16,96 | 17,19 | 17,19 | 127.100 |
09 gen 2024 | 17,76 | 17,95 | 17,45 | 17,52 | 17,52 | 137.800 |
08 gen 2024 | 17,55 | 18,39 | 17,17 | 18,16 | 18,16 | 92.200 |
05 gen 2024 | 17,31 | 18,04 | 17,01 | 17,64 | 17,64 | 218.500 |
04 gen 2024 | 17,30 | 17,49 | 16,87 | 17,01 | 17,01 | 139.600 |
03 gen 2024 | 18,29 | 18,38 | 17,42 | 17,49 | 17,49 | 124.000 |
02 gen 2024 | 19,28 | 19,28 | 18,50 | 18,74 | 18,74 | 140.800 |
29 dic 2023 | 20,38 | 20,75 | 19,45 | 19,54 | 19,54 | 153.600 |
28 dic 2023 | 20,31 | 20,50 | 19,80 | 20,17 | 20,17 | 135.600 |
27 dic 2023 | 20,00 | 20,66 | 19,86 | 20,38 | 20,38 | 140.300 |
26 dic 2023 | 19,00 | 20,82 | 19,00 | 20,06 | 20,06 | 221.500 |
22 dic 2023 | 17,91 | 18,93 | 17,54 | 18,70 | 18,70 | 201.000 |
21 dic 2023 | 17,33 | 17,56 | 16,97 | 17,53 | 17,53 | 68.700 |
20 dic 2023 | 17,89 | 17,96 | 16,79 | 16,83 | 16,83 | 108.500 |
19 dic 2023 | 17,67 | 18,15 | 17,44 | 17,89 | 17,89 | 110.400 |
18 dic 2023 | 17,04 | 17,94 | 16,80 | 17,44 | 17,44 | 162.200 |
15 dic 2023 | 18,44 | 18,44 | 16,05 | 17,10 | 17,10 | 1.338.000 |
14 dic 2023 | 17,90 | 18,76 | 17,90 | 18,33 | 18,33 | 152.600 |
13 dic 2023 | 16,15 | 17,48 | 15,97 | 17,36 | 17,36 | 197.700 |
12 dic 2023 | 16,65 | 16,66 | 16,00 | 16,28 | 16,28 | 117.300 |
11 dic 2023 | 16,90 | 16,90 | 16,16 | 16,43 | 16,43 | 103.100 |
*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...