Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 10,98 | 12,03 | 10,98 | 11,30 | 11,30 | 8.800 |
10 mag 2024 | 10,16 | 11,06 | 10,16 | 10,97 | 10,97 | 8.600 |
09 mag 2024 | 11,31 | 11,31 | 10,00 | 10,43 | 10,43 | 11.300 |
08 mag 2024 | 12,00 | 12,00 | 11,46 | 11,51 | 11,51 | 2.300 |
07 mag 2024 | 12,89 | 12,89 | 12,26 | 12,38 | 12,38 | 1.400 |
06 mag 2024 | 11,75 | 13,18 | 11,75 | 13,08 | 13,08 | 2.200 |
03 mag 2024 | 11,77 | 13,08 | 11,77 | 13,08 | 13,08 | 2.000 |
02 mag 2024 | 13,23 | 14,10 | 12,57 | 12,67 | 12,67 | 6.700 |
01 mag 2024 | 13,37 | 14,55 | 13,10 | 13,50 | 13,50 | 6.200 |
30 apr 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 800 |
29 apr 2024 | 14,01 | 14,44 | 14,01 | 14,12 | 14,12 | 1.400 |
26 apr 2024 | 14,10 | 14,10 | 13,90 | 14,10 | 14,10 | 1.000 |
25 apr 2024 | 14,20 | 14,55 | 13,80 | 14,05 | 14,05 | 5.200 |
24 apr 2024 | 14,06 | 14,55 | 13,98 | 14,55 | 14,55 | 5.300 |
23 apr 2024 | 14,39 | 14,39 | 13,70 | 14,00 | 14,00 | 2.100 |
22 apr 2024 | 13,50 | 15,00 | 13,50 | 14,39 | 14,39 | 3.100 |
19 apr 2024 | 13,23 | 14,81 | 13,23 | 14,21 | 14,21 | 5.200 |
18 apr 2024 | 13,90 | 13,90 | 13,70 | 13,70 | 13,70 | 900 |
17 apr 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | 400 |
16 apr 2024 | 14,10 | 14,89 | 14,10 | 14,89 | 14,89 | 1.100 |
15 apr 2024 | 13,80 | 15,84 | 13,73 | 15,50 | 15,50 | 3.500 |
12 apr 2024 | 13,42 | 14,52 | 13,20 | 13,60 | 13,60 | 4.300 |
11 apr 2024 | 15,40 | 16,53 | 15,00 | 15,00 | 15,00 | 3.800 |
10 apr 2024 | 14,07 | 14,10 | 13,74 | 14,03 | 14,03 | 4.000 |
09 apr 2024 | 16,20 | 16,20 | 14,75 | 15,01 | 15,01 | 5.700 |
08 apr 2024 | 16,47 | 17,15 | 16,47 | 17,15 | 17,15 | 3.900 |
05 apr 2024 | 16,00 | 16,29 | 15,50 | 16,01 | 16,01 | 2.000 |
04 apr 2024 | 14,61 | 15,00 | 14,61 | 15,00 | 15,00 | 1.400 |
03 apr 2024 | 13,70 | 16,50 | 13,70 | 15,10 | 15,10 | 10.900 |
02 apr 2024 | 15,61 | 16,11 | 15,61 | 16,11 | 16,11 | 1.300 |
01 apr 2024 | 16,70 | 16,70 | 15,65 | 15,81 | 15,81 | 2.900 |
28 mar 2024 | 15,00 | 16,58 | 15,00 | 16,43 | 16,43 | 15.100 |
27 mar 2024 | 15,50 | 16,55 | 14,91 | 14,91 | 14,91 | 3.500 |
26 mar 2024 | 17,68 | 17,68 | 16,25 | 16,35 | 16,35 | 2.900 |
25 mar 2024 | 18,30 | 18,81 | 16,00 | 16,24 | 16,24 | 4.700 |
22 mar 2024 | 18,30 | 19,30 | 18,30 | 18,70 | 18,70 | 2.900 |
21 mar 2024 | 19,50 | 19,50 | 17,66 | 18,00 | 18,00 | 5.200 |
20 mar 2024 | 19,41 | 19,41 | 17,58 | 18,22 | 18,22 | 4.000 |
19 mar 2024 | 21,01 | 21,99 | 20,00 | 20,00 | 20,00 | 12.600 |
18 mar 2024 | 17,15 | 22,34 | 17,15 | 21,00 | 21,00 | 28.000 |
15 mar 2024 | 16,77 | 17,15 | 16,23 | 16,70 | 16,70 | 5.500 |
14 mar 2024 | 14,31 | 15,75 | 14,18 | 15,20 | 15,20 | 4.800 |
13 mar 2024 | 13,83 | 16,01 | 13,83 | 14,18 | 14,18 | 8.700 |
12 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | 1.400 |
11 mar 2024 | 14,17 | 14,17 | 12,76 | 14,17 | 14,17 | 3.300 |
08 mar 2024 | 13,18 | 14,00 | 13,15 | 13,21 | 13,21 | 4.100 |
07 mar 2024 | 13,20 | 15,50 | 12,89 | 14,04 | 14,04 | 13.600 |
06 mar 2024 | 10,51 | 16,68 | 10,50 | 13,88 | 13,88 | 53.300 |
05 mar 2024 | 10,00 | 10,52 | 10,00 | 10,52 | 10,52 | 1.000 |
04 mar 2024 | 9,87 | 10,50 | 9,87 | 10,15 | 10,15 | 2.900 |
01 mar 2024 | 9,25 | 9,87 | 9,25 | 9,87 | 9,87 | 1.400 |
29 feb 2024 | 8,90 | 9,97 | 8,90 | 9,97 | 9,97 | 5.700 |
28 feb 2024 | 9,80 | 10,25 | 8,90 | 9,60 | 9,60 | 6.900 |
27 feb 2024 | 10,55 | 12,38 | 9,99 | 10,80 | 10,80 | 5.400 |
26 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | 1.200 |
23 feb 2024 | 11,11 | 11,69 | 10,95 | 11,69 | 11,69 | 1.900 |
22 feb 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | 1.600 |
21 feb 2024 | 12,29 | 14,78 | 11,55 | 12,32 | 12,32 | 8.800 |
20 feb 2024 | 11,01 | 11,85 | 11,01 | 11,55 | 11,55 | 2.100 |
16 feb 2024 | 12,09 | 12,09 | 10,88 | 11,18 | 11,18 | 4.300 |
15 feb 2024 | 11,10 | 11,49 | 11,06 | 11,08 | 11,08 | 5.600 |
14 feb 2024 | 12,80 | 12,81 | 11,21 | 11,21 | 11,21 | 12.900 |
13 feb 2024 | 13,66 | 13,66 | 10,60 | 12,81 | 12,81 | 22.200 |
12 feb 2024 | 16,06 | 16,30 | 16,06 | 16,06 | 16,06 | 1.900 |
09 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 500 |
08 feb 2024 | 16,80 | 16,94 | 16,80 | 16,80 | 16,80 | 2.700 |
07 feb 2024 | 17,53 | 17,92 | 17,04 | 17,26 | 17,26 | 2.700 |
06 feb 2024 | 18,53 | 19,50 | 17,85 | 18,25 | 18,25 | 7.400 |
05 feb 2024 | 19,11 | 20,59 | 18,50 | 19,30 | 19,30 | 5.100 |
02 feb 2024 | 19,09 | 19,75 | 19,09 | 19,75 | 19,75 | 1.100 |
01 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | 600 |
31 gen 2024 | 19,18 | 20,85 | 19,16 | 20,68 | 20,68 | 1.900 |
30 gen 2024 | 19,71 | 20,33 | 19,70 | 19,70 | 19,70 | 1.300 |
29 gen 2024 | 19,13 | 21,03 | 19,13 | 20,14 | 20,14 | 2.200 |
26 gen 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | 900 |
25 gen 2024 | 20,66 | 20,87 | 20,50 | 20,63 | 20,63 | 2.700 |
24 gen 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | 1.700 |
23 gen 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | 1.300 |
22 gen 2024 | 22,91 | 23,98 | 22,45 | 22,65 | 22,65 | 2.300 |
19 gen 2024 | 23,81 | 23,98 | 23,50 | 23,50 | 23,50 | 2.100 |
18 gen 2024 | 23,99 | 23,99 | 23,00 | 23,00 | 23,00 | 1.800 |
17 gen 2024 | 24,77 | 24,77 | 24,25 | 24,25 | 24,25 | 2.900 |
16 gen 2024 | 24,81 | 27,28 | 24,75 | 25,00 | 25,00 | 3.500 |
12 gen 2024 | 26,80 | 26,80 | 24,55 | 24,75 | 24,75 | 8.400 |
11 gen 2024 | 30,72 | 30,72 | 26,50 | 28,61 | 28,61 | 8.600 |
10 gen 2024 | 33,00 | 33,00 | 31,22 | 31,75 | 31,75 | 19.900 |
09 gen 2024 | 33,00 | 33,99 | 32,00 | 32,01 | 32,01 | 24.700 |
08 gen 2024 | 29,10 | 33,99 | 28,60 | 32,70 | 32,70 | 60.400 |
05 gen 2024 | 25,10 | 31,85 | 24,20 | 27,85 | 27,85 | 73.100 |
04 gen 2024 | 24,99 | 25,80 | 24,45 | 25,65 | 25,65 | 10.100 |
03 gen 2024 | 27,00 | 28,39 | 23,50 | 25,99 | 25,99 | 137.300 |
02 gen 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 1.000 |
29 dic 2023 | 26,32 | 26,32 | 23,00 | 23,03 | 23,03 | 4.100 |
28 dic 2023 | 25,90 | 26,57 | 25,30 | 26,03 | 26,03 | 5.000 |
27 dic 2023 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | 700 |
26 dic 2023 | 27,00 | 27,09 | 26,30 | 27,09 | 27,09 | 1.700 |
22 dic 2023 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | 1.600 |
21 dic 2023 | 27,13 | 28,00 | 26,55 | 28,00 | 28,00 | 2.600 |
20 dic 2023 | 28,30 | 28,30 | 25,01 | 27,45 | 27,45 | 4.200 |
19 dic 2023 | 28,95 | 28,95 | 28,52 | 28,52 | 28,52 | 3.100 |
*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...