Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 10,03 | 10,21 | 9,80 | 10,15 | 10,15 | 589.578 |
02 mag 2024 | 9,53 | 9,75 | 9,33 | 9,74 | 9,74 | 471.400 |
01 mag 2024 | 9,10 | 9,59 | 8,91 | 9,29 | 9,29 | 917.100 |
30 apr 2024 | 9,50 | 9,55 | 9,10 | 9,11 | 9,11 | 558.900 |
29 apr 2024 | 9,80 | 10,12 | 9,63 | 9,65 | 9,65 | 558.500 |
26 apr 2024 | 9,50 | 9,71 | 9,40 | 9,71 | 9,71 | 454.300 |
25 apr 2024 | 9,79 | 9,97 | 9,35 | 9,39 | 9,39 | 519.300 |
24 apr 2024 | 9,76 | 10,06 | 9,68 | 10,05 | 10,05 | 620.700 |
23 apr 2024 | 9,60 | 10,09 | 9,50 | 9,76 | 9,76 | 981.200 |
22 apr 2024 | 10,36 | 10,42 | 9,55 | 9,62 | 9,62 | 713.500 |
19 apr 2024 | 10,20 | 10,59 | 9,98 | 10,35 | 10,35 | 544.500 |
18 apr 2024 | 10,77 | 10,77 | 10,16 | 10,35 | 10,35 | 546.100 |
17 apr 2024 | 11,28 | 11,37 | 10,72 | 10,74 | 10,74 | 711.800 |
16 apr 2024 | 11,96 | 11,96 | 11,25 | 11,26 | 11,26 | 514.200 |
15 apr 2024 | 13,31 | 13,31 | 11,95 | 12,11 | 12,11 | 560.100 |
12 apr 2024 | 13,52 | 13,59 | 13,14 | 13,36 | 13,36 | 315.800 |
11 apr 2024 | 13,19 | 14,02 | 13,19 | 13,68 | 13,68 | 357.600 |
10 apr 2024 | 13,95 | 13,95 | 12,99 | 13,14 | 13,14 | 491.600 |
09 apr 2024 | 14,05 | 14,46 | 14,05 | 14,40 | 14,40 | 219.100 |
08 apr 2024 | 14,34 | 14,46 | 13,95 | 14,07 | 14,07 | 325.000 |
05 apr 2024 | 14,41 | 14,41 | 14,09 | 14,25 | 14,25 | 303.000 |
04 apr 2024 | 14,97 | 15,10 | 14,40 | 14,41 | 14,41 | 220.900 |
03 apr 2024 | 14,81 | 14,82 | 14,40 | 14,71 | 14,71 | 270.000 |
02 apr 2024 | 15,02 | 15,12 | 14,81 | 14,91 | 14,91 | 296.100 |
01 apr 2024 | 15,80 | 15,80 | 15,05 | 15,36 | 15,36 | 398.800 |
28 mar 2024 | 15,50 | 15,87 | 15,48 | 15,75 | 15,75 | 403.200 |
27 mar 2024 | 14,53 | 15,50 | 14,50 | 15,50 | 15,50 | 314.700 |
26 mar 2024 | 14,59 | 14,59 | 14,27 | 14,43 | 14,43 | 341.300 |
25 mar 2024 | 14,66 | 14,73 | 14,38 | 14,40 | 14,40 | 235.100 |
22 mar 2024 | 14,95 | 15,06 | 14,63 | 14,66 | 14,66 | 368.100 |
21 mar 2024 | 15,12 | 15,34 | 14,79 | 15,04 | 15,04 | 353.100 |
20 mar 2024 | 14,41 | 15,02 | 14,14 | 14,90 | 14,90 | 252.400 |
19 mar 2024 | 14,26 | 14,83 | 14,16 | 14,45 | 14,45 | 355.600 |
18 mar 2024 | 14,71 | 14,99 | 14,27 | 14,41 | 14,41 | 429.800 |
15 mar 2024 | 14,55 | 14,88 | 14,50 | 14,80 | 14,80 | 1.515.700 |
14 mar 2024 | 15,15 | 15,15 | 14,35 | 14,62 | 14,62 | 428.600 |
13 mar 2024 | 15,18 | 15,52 | 15,13 | 15,15 | 15,15 | 403.000 |
12 mar 2024 | 14,86 | 15,31 | 14,79 | 15,25 | 15,25 | 472.700 |
11 mar 2024 | 14,09 | 14,83 | 14,00 | 14,81 | 14,81 | 373.700 |
08 mar 2024 | 14,29 | 14,55 | 13,92 | 14,06 | 14,06 | 592.900 |
07 mar 2024 | 14,14 | 14,28 | 14,00 | 14,09 | 14,09 | 394.900 |
06 mar 2024 | 14,12 | 14,20 | 13,83 | 14,01 | 14,01 | 497.500 |
05 mar 2024 | 14,61 | 14,65 | 13,93 | 14,00 | 14,00 | 588.500 |
04 mar 2024 | 14,83 | 15,01 | 14,41 | 14,64 | 14,64 | 537.000 |
01 mar 2024 | 14,90 | 15,14 | 14,67 | 14,82 | 14,82 | 514.200 |
29 feb 2024 | 14,92 | 15,27 | 14,83 | 14,90 | 14,90 | 593.900 |
28 feb 2024 | 14,69 | 14,81 | 14,50 | 14,63 | 14,63 | 328.700 |
27 feb 2024 | 14,76 | 15,10 | 14,60 | 14,86 | 14,86 | 440.100 |
26 feb 2024 | 14,10 | 14,74 | 14,03 | 14,57 | 14,57 | 466.200 |
23 feb 2024 | 14,43 | 14,64 | 14,11 | 14,15 | 14,15 | 405.200 |
22 feb 2024 | 15,00 | 15,03 | 14,41 | 14,53 | 14,53 | 469.900 |
21 feb 2024 | 15,18 | 15,31 | 14,49 | 14,72 | 14,72 | 597.200 |
20 feb 2024 | 15,33 | 15,60 | 14,96 | 15,43 | 15,43 | 962.600 |
16 feb 2024 | 15,91 | 16,00 | 15,55 | 15,57 | 15,57 | 438.900 |
15 feb 2024 | 15,86 | 16,07 | 15,37 | 15,98 | 15,98 | 532.800 |
14 feb 2024 | 15,67 | 15,93 | 15,42 | 15,58 | 15,58 | 504.500 |
13 feb 2024 | 15,88 | 16,04 | 15,20 | 15,42 | 15,42 | 815.600 |
12 feb 2024 | 16,74 | 16,83 | 16,22 | 16,53 | 16,53 | 571.600 |
09 feb 2024 | 15,94 | 17,02 | 15,80 | 16,67 | 16,67 | 974.300 |
08 feb 2024 | 16,05 | 16,05 | 15,52 | 15,80 | 15,80 | 897.700 |
07 feb 2024 | 18,18 | 18,30 | 15,77 | 15,96 | 15,96 | 1.939.700 |
06 feb 2024 | 20,71 | 21,67 | 18,55 | 18,58 | 18,58 | 754.300 |
05 feb 2024 | 20,05 | 20,35 | 19,68 | 20,00 | 20,00 | 397.100 |
02 feb 2024 | 19,94 | 20,49 | 19,73 | 20,39 | 20,39 | 347.000 |
01 feb 2024 | 20,18 | 20,64 | 19,68 | 20,19 | 20,19 | 542.400 |
31 gen 2024 | 20,37 | 20,76 | 19,99 | 20,02 | 20,02 | 400.800 |
30 gen 2024 | 20,92 | 21,04 | 20,49 | 20,53 | 20,53 | 232.400 |
29 gen 2024 | 20,49 | 21,10 | 20,29 | 21,07 | 21,07 | 225.900 |
26 gen 2024 | 20,95 | 21,22 | 20,58 | 20,59 | 20,59 | 398.900 |
25 gen 2024 | 20,85 | 21,11 | 20,71 | 20,91 | 20,91 | 281.400 |
24 gen 2024 | 20,94 | 21,00 | 20,58 | 20,63 | 20,63 | 225.200 |
23 gen 2024 | 20,54 | 20,85 | 20,31 | 20,66 | 20,66 | 349.500 |
22 gen 2024 | 19,67 | 20,71 | 19,58 | 20,26 | 20,26 | 628.500 |
19 gen 2024 | 19,16 | 19,47 | 18,67 | 19,46 | 19,46 | 292.900 |
18 gen 2024 | 18,92 | 19,18 | 18,77 | 19,11 | 19,11 | 329.800 |
17 gen 2024 | 18,30 | 18,70 | 18,10 | 18,67 | 18,67 | 307.600 |
16 gen 2024 | 18,73 | 18,82 | 18,32 | 18,71 | 18,71 | 249.500 |
12 gen 2024 | 19,48 | 19,67 | 18,98 | 18,99 | 18,99 | 198.700 |
11 gen 2024 | 19,41 | 19,41 | 18,84 | 19,28 | 19,28 | 281.800 |
10 gen 2024 | 19,49 | 19,51 | 18,94 | 19,42 | 19,42 | 369.300 |
09 gen 2024 | 19,63 | 19,81 | 19,19 | 19,62 | 19,62 | 296.700 |
08 gen 2024 | 18,98 | 20,41 | 18,85 | 19,91 | 19,91 | 502.200 |
05 gen 2024 | 18,50 | 19,33 | 18,38 | 19,11 | 19,11 | 544.200 |
04 gen 2024 | 18,34 | 18,91 | 18,16 | 18,70 | 18,70 | 327.200 |
03 gen 2024 | 19,12 | 19,12 | 18,03 | 18,43 | 18,43 | 457.000 |
02 gen 2024 | 19,41 | 19,48 | 19,01 | 19,09 | 19,09 | 339.700 |
29 dic 2023 | 20,19 | 20,32 | 19,61 | 19,66 | 19,66 | 298.900 |
28 dic 2023 | 19,79 | 20,32 | 19,79 | 20,19 | 20,19 | 211.600 |
27 dic 2023 | 20,10 | 20,28 | 19,64 | 19,95 | 19,95 | 307.800 |
26 dic 2023 | 19,54 | 20,07 | 19,45 | 20,01 | 20,01 | 339.700 |
22 dic 2023 | 18,63 | 19,63 | 18,56 | 19,48 | 19,48 | 697.200 |
21 dic 2023 | 17,99 | 18,55 | 17,72 | 18,53 | 18,53 | 334.600 |
20 dic 2023 | 18,10 | 18,46 | 17,53 | 17,67 | 17,67 | 357.600 |
19 dic 2023 | 17,82 | 18,38 | 17,58 | 18,15 | 18,15 | 499.200 |
18 dic 2023 | 17,56 | 17,80 | 17,26 | 17,37 | 17,37 | 746.600 |
15 dic 2023 | 17,83 | 17,86 | 17,33 | 17,52 | 17,52 | 1.528.700 |
14 dic 2023 | 17,15 | 17,87 | 17,15 | 17,59 | 17,59 | 567.700 |
13 dic 2023 | 16,07 | 16,80 | 15,76 | 16,69 | 16,69 | 439.000 |
12 dic 2023 | 16,43 | 16,49 | 15,90 | 16,04 | 16,04 | 410.800 |
11 dic 2023 | 17,07 | 17,20 | 16,33 | 16,43 | 16,43 | 388.600 |
*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...