Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 13,53 | 14,03 | 13,39 | 13,40 | 13,40 | 657.900 |
24 giu 2024 | 13,64 | 14,00 | 13,40 | 13,53 | 13,53 | 893.900 |
21 giu 2024 | 13,15 | 13,98 | 12,91 | 13,68 | 13,68 | 1.764.900 |
20 giu 2024 | 13,33 | 13,60 | 12,93 | 13,12 | 13,12 | 856.500 |
18 giu 2024 | 12,08 | 13,61 | 12,06 | 13,39 | 13,39 | 1.285.100 |
17 giu 2024 | 12,46 | 12,47 | 11,94 | 12,03 | 12,03 | 974.700 |
14 giu 2024 | 12,74 | 12,92 | 12,40 | 12,61 | 12,61 | 435.600 |
13 giu 2024 | 12,97 | 13,07 | 12,68 | 12,92 | 12,92 | 666.500 |
12 giu 2024 | 12,97 | 13,23 | 12,69 | 13,00 | 13,00 | 1.271.500 |
11 giu 2024 | 12,31 | 12,71 | 12,31 | 12,54 | 12,54 | 668.700 |
10 giu 2024 | 12,61 | 12,95 | 12,45 | 12,49 | 12,49 | 900.300 |
07 giu 2024 | 12,71 | 13,10 | 12,65 | 12,77 | 12,77 | 407.400 |
06 giu 2024 | 13,01 | 13,15 | 12,59 | 12,88 | 12,88 | 806.600 |
05 giu 2024 | 12,88 | 13,23 | 12,52 | 13,06 | 13,06 | 858.800 |
04 giu 2024 | 13,19 | 13,52 | 12,43 | 12,77 | 12,77 | 1.823.400 |
03 giu 2024 | 13,59 | 13,89 | 13,02 | 13,18 | 13,18 | 982.000 |
31 mag 2024 | 13,77 | 13,93 | 12,95 | 13,27 | 13,27 | 1.108.000 |
30 mag 2024 | 13,93 | 13,98 | 13,42 | 13,60 | 13,60 | 1.052.100 |
29 mag 2024 | 13,39 | 13,92 | 13,38 | 13,76 | 13,76 | 521.900 |
28 mag 2024 | 13,80 | 14,17 | 13,32 | 13,61 | 13,61 | 1.598.000 |
24 mag 2024 | 13,96 | 14,06 | 13,64 | 13,77 | 13,77 | 562.600 |
23 mag 2024 | 14,63 | 14,63 | 13,83 | 13,87 | 13,87 | 922.400 |
22 mag 2024 | 14,62 | 15,07 | 14,54 | 14,62 | 14,62 | 711.000 |
21 mag 2024 | 15,53 | 15,74 | 14,50 | 14,79 | 14,79 | 1.090.500 |
20 mag 2024 | 16,17 | 16,32 | 15,87 | 15,97 | 15,97 | 469.900 |
17 mag 2024 | 16,04 | 16,38 | 15,76 | 16,17 | 16,17 | 421.600 |
16 mag 2024 | 16,49 | 16,49 | 15,91 | 16,03 | 16,03 | 491.700 |
15 mag 2024 | 16,89 | 17,14 | 16,34 | 16,42 | 16,42 | 571.800 |
14 mag 2024 | 16,30 | 16,73 | 16,13 | 16,62 | 16,62 | 332.000 |
13 mag 2024 | 16,15 | 16,38 | 15,81 | 16,05 | 16,05 | 467.500 |
10 mag 2024 | 16,34 | 16,66 | 15,92 | 16,00 | 16,00 | 735.000 |
09 mag 2024 | 16,55 | 16,94 | 16,26 | 16,38 | 16,38 | 677.500 |
08 mag 2024 | 16,76 | 17,04 | 16,15 | 16,41 | 16,41 | 603.200 |
07 mag 2024 | 16,80 | 17,79 | 16,37 | 17,08 | 17,08 | 1.777.900 |
06 mag 2024 | 16,68 | 17,10 | 16,48 | 16,60 | 16,60 | 1.135.200 |
03 mag 2024 | 18,00 | 18,00 | 17,13 | 17,17 | 17,17 | 1.163.400 |
02 mag 2024 | 17,94 | 17,94 | 17,05 | 17,57 | 17,57 | 720.500 |
01 mag 2024 | 17,11 | 18,07 | 16,66 | 17,69 | 17,69 | 1.511.400 |
30 apr 2024 | 16,33 | 17,46 | 16,20 | 17,10 | 17,10 | 1.881.000 |
29 apr 2024 | 15,01 | 16,74 | 14,93 | 16,48 | 16,48 | 1.804.500 |
26 apr 2024 | 13,31 | 15,10 | 13,23 | 14,92 | 14,92 | 3.603.400 |
25 apr 2024 | 14,80 | 14,80 | 13,02 | 13,21 | 13,21 | 3.793.600 |
24 apr 2024 | 16,74 | 16,75 | 14,97 | 15,19 | 15,19 | 4.624.200 |
23 apr 2024 | 15,58 | 17,39 | 15,11 | 16,64 | 16,64 | 6.704.900 |
22 apr 2024 | 15,39 | 15,48 | 14,84 | 15,38 | 15,38 | 667.100 |
19 apr 2024 | 15,58 | 16,02 | 14,44 | 14,96 | 14,96 | 1.380.000 |
18 apr 2024 | 14,86 | 16,13 | 14,64 | 15,75 | 15,75 | 1.883.500 |
17 apr 2024 | 14,74 | 15,29 | 14,55 | 14,85 | 14,85 | 807.100 |
16 apr 2024 | 13,90 | 14,73 | 13,79 | 14,61 | 14,61 | 751.000 |
15 apr 2024 | 13,85 | 14,05 | 13,68 | 13,85 | 13,85 | 612.700 |
12 apr 2024 | 14,06 | 14,14 | 13,57 | 13,77 | 13,77 | 609.500 |
11 apr 2024 | 14,61 | 14,84 | 13,98 | 14,06 | 14,06 | 717.600 |
10 apr 2024 | 13,90 | 14,60 | 13,76 | 14,41 | 14,41 | 602.100 |
09 apr 2024 | 14,00 | 14,39 | 13,91 | 14,38 | 14,38 | 601.500 |
08 apr 2024 | 14,72 | 14,81 | 13,88 | 13,96 | 13,96 | 537.200 |
05 apr 2024 | 14,02 | 14,74 | 13,76 | 14,57 | 14,57 | 516.300 |
04 apr 2024 | 15,75 | 15,88 | 14,16 | 14,20 | 14,20 | 1.380.400 |
03 apr 2024 | 15,68 | 15,88 | 15,50 | 15,60 | 15,60 | 843.500 |
02 apr 2024 | 15,73 | 16,00 | 15,42 | 15,84 | 15,84 | 811.700 |
01 apr 2024 | 16,42 | 16,49 | 15,85 | 16,16 | 16,16 | 570.700 |
28 mar 2024 | 15,89 | 16,89 | 15,75 | 16,52 | 16,52 | 779.700 |
27 mar 2024 | 15,50 | 15,81 | 15,39 | 15,79 | 15,79 | 852.900 |
26 mar 2024 | 15,25 | 15,85 | 15,14 | 15,52 | 15,52 | 906.400 |
25 mar 2024 | 15,60 | 16,09 | 14,97 | 15,02 | 15,02 | 1.143.900 |
22 mar 2024 | 15,15 | 15,83 | 15,00 | 15,55 | 15,55 | 611.900 |
21 mar 2024 | 14,76 | 15,40 | 14,75 | 15,06 | 15,06 | 1.061.000 |
20 mar 2024 | 13,74 | 14,79 | 13,55 | 14,67 | 14,67 | 531.800 |
19 mar 2024 | 13,91 | 14,18 | 13,78 | 13,80 | 13,80 | 1.103.000 |
18 mar 2024 | 14,42 | 14,59 | 13,90 | 13,93 | 13,93 | 535.900 |
15 mar 2024 | 14,08 | 14,52 | 14,04 | 14,39 | 14,39 | 1.588.600 |
14 mar 2024 | 14,76 | 14,94 | 14,00 | 14,19 | 14,19 | 646.800 |
13 mar 2024 | 14,78 | 14,98 | 14,61 | 14,89 | 14,89 | 554.300 |
12 mar 2024 | 15,28 | 15,28 | 14,50 | 14,73 | 14,73 | 781.800 |
11 mar 2024 | 15,60 | 15,82 | 14,95 | 15,15 | 15,15 | 970.300 |
08 mar 2024 | 15,79 | 16,08 | 15,27 | 15,56 | 15,56 | 767.400 |
07 mar 2024 | 15,93 | 16,10 | 15,40 | 15,52 | 15,52 | 880.400 |
06 mar 2024 | 16,34 | 16,34 | 13,80 | 15,78 | 15,78 | 2.174.100 |
05 mar 2024 | 16,66 | 17,04 | 16,62 | 16,68 | 16,68 | 677.300 |
04 mar 2024 | 17,52 | 17,52 | 16,66 | 16,89 | 16,89 | 417.000 |
01 mar 2024 | 16,88 | 17,85 | 16,88 | 17,46 | 17,46 | 919.700 |
29 feb 2024 | 17,22 | 17,26 | 16,58 | 16,73 | 16,73 | 641.600 |
28 feb 2024 | 17,18 | 17,74 | 16,77 | 16,83 | 16,83 | 804.700 |
27 feb 2024 | 15,77 | 17,50 | 15,47 | 17,38 | 17,38 | 984.300 |
26 feb 2024 | 15,25 | 15,93 | 15,25 | 15,65 | 15,65 | 341.900 |
23 feb 2024 | 14,61 | 15,21 | 14,58 | 15,18 | 15,18 | 263.100 |
22 feb 2024 | 14,80 | 14,97 | 14,53 | 14,56 | 14,56 | 362.300 |
21 feb 2024 | 14,76 | 14,94 | 14,59 | 14,75 | 14,75 | 318.400 |
20 feb 2024 | 15,19 | 15,63 | 14,82 | 14,89 | 14,89 | 284.500 |
16 feb 2024 | 15,22 | 15,46 | 15,00 | 15,33 | 15,33 | 412.400 |
15 feb 2024 | 14,89 | 15,41 | 14,78 | 15,36 | 15,36 | 432.100 |
14 feb 2024 | 14,44 | 14,97 | 14,26 | 14,75 | 14,75 | 376.900 |
13 feb 2024 | 15,13 | 15,37 | 14,15 | 14,19 | 14,19 | 795.000 |
12 feb 2024 | 15,58 | 15,95 | 15,35 | 15,71 | 15,71 | 339.600 |
09 feb 2024 | 15,25 | 15,63 | 15,25 | 15,51 | 15,51 | 295.700 |
08 feb 2024 | 15,54 | 15,63 | 15,08 | 15,23 | 15,23 | 340.400 |
07 feb 2024 | 15,85 | 15,85 | 15,27 | 15,38 | 15,38 | 377.300 |
06 feb 2024 | 14,95 | 15,84 | 14,87 | 15,83 | 15,83 | 459.100 |
05 feb 2024 | 14,69 | 15,03 | 14,50 | 15,01 | 15,01 | 367.500 |
02 feb 2024 | 15,23 | 15,31 | 14,63 | 14,92 | 14,92 | 416.300 |
01 feb 2024 | 15,27 | 15,52 | 15,11 | 15,49 | 15,49 | 459.700 |
*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...