Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 14,94 | 15,03 | 14,88 | 14,90 | 14,90 | 44.264 |
24 apr 2024 | 15,13 | 15,16 | 14,99 | 15,12 | 15,12 | 542.200 |
23 apr 2024 | 14,94 | 15,27 | 14,94 | 15,13 | 15,13 | 439.500 |
22 apr 2024 | 14,84 | 15,10 | 14,81 | 14,94 | 14,94 | 462.700 |
19 apr 2024 | 14,70 | 14,94 | 14,59 | 14,73 | 14,73 | 818.300 |
18 apr 2024 | 14,89 | 14,97 | 14,49 | 14,70 | 14,70 | 652.300 |
17 apr 2024 | 15,20 | 15,27 | 14,84 | 14,87 | 14,87 | 403.500 |
16 apr 2024 | 15,08 | 15,32 | 15,04 | 15,12 | 15,12 | 401.600 |
15 apr 2024 | 15,43 | 15,49 | 15,12 | 15,20 | 15,20 | 328.400 |
12 apr 2024 | 15,58 | 15,69 | 15,20 | 15,38 | 15,38 | 366.700 |
11 apr 2024 | 15,77 | 15,87 | 15,44 | 15,72 | 15,72 | 476.500 |
10 apr 2024 | 15,61 | 15,91 | 15,40 | 15,71 | 15,71 | 844.000 |
09 apr 2024 | 16,19 | 16,24 | 15,88 | 15,97 | 15,97 | 508.500 |
08 apr 2024 | 15,70 | 16,10 | 15,62 | 16,09 | 16,09 | 745.800 |
05 apr 2024 | 15,29 | 15,94 | 15,29 | 15,62 | 15,62 | 902.700 |
04 apr 2024 | 15,52 | 15,71 | 15,26 | 15,36 | 15,36 | 465.200 |
03 apr 2024 | 15,15 | 15,50 | 15,15 | 15,38 | 15,38 | 410.600 |
02 apr 2024 | 15,44 | 15,44 | 14,97 | 15,26 | 15,26 | 853.300 |
01 apr 2024 | 15,64 | 15,94 | 15,47 | 15,54 | 15,54 | 758.900 |
28 mar 2024 | 15,64 | 15,87 | 15,54 | 15,61 | 15,61 | 762.100 |
27 mar 2024 | 15,77 | 15,85 | 15,54 | 15,65 | 15,65 | 634.300 |
26 mar 2024 | 15,97 | 16,04 | 15,65 | 15,65 | 15,65 | 770.500 |
25 mar 2024 | 16,10 | 16,24 | 15,82 | 15,83 | 15,83 | 941.900 |
22 mar 2024 | 16,12 | 16,15 | 15,88 | 16,09 | 16,09 | 632.000 |
21 mar 2024 | 15,68 | 16,21 | 15,60 | 16,11 | 16,11 | 1.265.600 |
20 mar 2024 | 14,68 | 15,71 | 14,68 | 15,68 | 15,68 | 1.341.300 |
19 mar 2024 | 14,45 | 14,99 | 14,37 | 14,72 | 14,72 | 1.484.600 |
18 mar 2024 | 14,78 | 14,84 | 14,50 | 14,52 | 14,52 | 821.400 |
15 mar 2024 | 14,56 | 14,90 | 14,54 | 14,85 | 14,85 | 2.626.700 |
14 mar 2024 | 14,82 | 14,89 | 14,50 | 14,58 | 14,58 | 744.200 |
13 mar 2024 | 14,60 | 15,03 | 14,56 | 14,76 | 14,76 | 832.600 |
12 mar 2024 | 14,82 | 15,09 | 14,56 | 14,64 | 14,64 | 1.188.700 |
11 mar 2024 | 14,80 | 14,92 | 14,63 | 14,87 | 14,87 | 577.300 |
08 mar 2024 | 14,89 | 14,89 | 14,49 | 14,87 | 14,87 | 635.000 |
07 mar 2024 | 14,85 | 14,97 | 14,67 | 14,85 | 14,85 | 639.100 |
06 mar 2024 | 14,72 | 14,93 | 14,56 | 14,76 | 14,76 | 674.600 |
05 mar 2024 | 14,43 | 14,72 | 14,30 | 14,53 | 14,53 | 936.200 |
04 mar 2024 | 14,93 | 14,99 | 14,46 | 14,55 | 14,55 | 836.400 |
01 mar 2024 | 15,21 | 15,25 | 14,77 | 14,99 | 14,99 | 788.900 |
29 feb 2024 | 15,14 | 15,38 | 15,05 | 15,23 | 15,23 | 1.200.800 |
28 feb 2024 | 14,53 | 15,13 | 14,48 | 14,81 | 14,81 | 1.345.800 |
27 feb 2024 | 14,51 | 14,82 | 14,51 | 14,62 | 14,62 | 1.177.800 |
26 feb 2024 | 14,28 | 14,69 | 14,27 | 14,46 | 14,46 | 1.083.500 |
23 feb 2024 | 14,29 | 14,48 | 14,22 | 14,32 | 14,32 | 862.400 |
22 feb 2024 | 14,36 | 14,39 | 14,10 | 14,27 | 14,27 | 862.200 |
21 feb 2024 | 14,26 | 14,54 | 14,23 | 14,31 | 14,31 | 893.800 |
20 feb 2024 | 14,39 | 14,46 | 14,23 | 14,26 | 14,26 | 1.235.900 |
16 feb 2024 | 14,16 | 14,81 | 14,07 | 14,60 | 14,60 | 1.443.300 |
15 feb 2024 | 14,25 | 14,62 | 14,08 | 14,24 | 14,24 | 1.523.700 |
14 feb 2024 | 14,46 | 14,53 | 13,94 | 14,11 | 14,11 | 1.299.000 |
13 feb 2024 | 14,34 | 14,92 | 14,17 | 14,33 | 14,33 | 1.612.000 |
12 feb 2024 | 15,03 | 15,05 | 14,60 | 14,69 | 14,69 | 1.375.000 |
09 feb 2024 | 15,05 | 15,17 | 14,61 | 14,84 | 14,84 | 1.480.200 |
08 feb 2024 | 14,17 | 15,13 | 13,58 | 15,00 | 15,00 | 1.523.000 |
07 feb 2024 | 14,20 | 14,49 | 14,11 | 14,15 | 14,15 | 1.282.200 |
06 feb 2024 | 14,35 | 14,35 | 14,05 | 14,12 | 14,12 | 745.800 |
05 feb 2024 | 14,40 | 14,55 | 14,21 | 14,41 | 14,41 | 978.100 |
02 feb 2024 | 14,58 | 14,72 | 14,42 | 14,49 | 14,49 | 868.400 |
01 feb 2024 | 14,29 | 14,67 | 14,11 | 14,67 | 14,67 | 988.300 |
31 gen 2024 | 14,59 | 14,59 | 14,04 | 14,22 | 14,22 | 900.000 |
30 gen 2024 | 14,84 | 14,99 | 14,56 | 14,58 | 14,58 | 533.900 |
29 gen 2024 | 14,57 | 14,88 | 14,45 | 14,88 | 14,88 | 637.700 |
26 gen 2024 | 14,46 | 14,68 | 14,42 | 14,54 | 14,54 | 604.300 |
25 gen 2024 | 15,08 | 15,12 | 14,35 | 14,47 | 14,47 | 923.700 |
24 gen 2024 | 14,88 | 15,11 | 14,72 | 15,01 | 15,01 | 1.061.800 |
23 gen 2024 | 14,55 | 14,83 | 14,47 | 14,70 | 14,70 | 864.800 |
22 gen 2024 | 13,90 | 14,63 | 13,90 | 14,45 | 14,45 | 1.149.400 |
19 gen 2024 | 13,67 | 13,80 | 13,50 | 13,79 | 13,79 | 1.122.400 |
18 gen 2024 | 13,59 | 13,77 | 13,48 | 13,59 | 13,59 | 653.400 |
17 gen 2024 | 13,40 | 13,59 | 13,37 | 13,52 | 13,52 | 578.500 |
16 gen 2024 | 13,48 | 13,63 | 13,36 | 13,57 | 13,57 | 561.500 |
12 gen 2024 | 13,99 | 13,99 | 13,57 | 13,58 | 13,58 | 797.900 |
11 gen 2024 | 13,82 | 13,85 | 13,58 | 13,83 | 13,83 | 809.700 |
10 gen 2024 | 13,59 | 14,13 | 13,57 | 13,88 | 13,88 | 1.169.100 |
09 gen 2024 | 13,81 | 13,82 | 13,56 | 13,61 | 13,61 | 763.100 |
08 gen 2024 | 13,94 | 14,04 | 13,83 | 13,97 | 13,97 | 701.800 |
05 gen 2024 | 14,07 | 14,16 | 13,80 | 13,83 | 13,83 | 1.012.600 |
04 gen 2024 | 14,65 | 14,67 | 14,06 | 14,07 | 14,07 | 1.107.900 |
03 gen 2024 | 14,39 | 14,76 | 14,28 | 14,56 | 14,56 | 765.700 |
02 gen 2024 | 14,45 | 14,54 | 14,30 | 14,45 | 14,45 | 814.300 |
29 dic 2023 | 14,63 | 14,63 | 14,36 | 14,53 | 14,53 | 876.900 |
28 dic 2023 | 14,64 | 14,67 | 14,54 | 14,61 | 14,61 | 447.700 |
27 dic 2023 | 14,80 | 14,83 | 14,54 | 14,62 | 14,62 | 454.500 |
26 dic 2023 | 14,66 | 14,78 | 14,56 | 14,69 | 14,69 | 367.800 |
22 dic 2023 | 14,64 | 14,70 | 14,50 | 14,62 | 14,62 | 709.800 |
21 dic 2023 | 14,33 | 14,59 | 14,30 | 14,59 | 14,59 | 710.200 |
20 dic 2023 | 14,30 | 14,46 | 14,22 | 14,25 | 14,25 | 691.300 |
19 dic 2023 | 14,29 | 14,43 | 14,26 | 14,34 | 14,34 | 772.100 |
18 dic 2023 | 14,44 | 14,44 | 14,21 | 14,26 | 14,26 | 802.000 |
15 dic 2023 | 14,27 | 14,60 | 14,27 | 14,36 | 14,36 | 2.829.300 |
14 dic 2023 | 14,40 | 14,55 | 14,28 | 14,33 | 14,33 | 1.193.400 |
13 dic 2023 | 13,95 | 14,41 | 13,92 | 14,30 | 14,30 | 1.149.200 |
12 dic 2023 | 13,56 | 13,98 | 13,44 | 13,89 | 13,89 | 901.700 |
11 dic 2023 | 13,77 | 13,90 | 13,54 | 13,63 | 13,63 | 936.900 |
08 dic 2023 | 13,75 | 13,98 | 13,73 | 13,81 | 13,81 | 833.900 |
07 dic 2023 | 13,80 | 13,92 | 13,65 | 13,75 | 13,75 | 3.382.800 |
06 dic 2023 | 13,99 | 14,13 | 13,58 | 13,73 | 13,73 | 882.800 |
05 dic 2023 | 14,06 | 14,19 | 13,81 | 13,99 | 13,99 | 656.000 |
04 dic 2023 | 14,38 | 14,40 | 13,81 | 14,04 | 14,04 | 1.065.000 |
01 dic 2023 | 14,38 | 14,57 | 14,27 | 14,43 | 14,43 | 853.000 |
*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...