Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 14,41 | 14,41 | 14,20 | 14,31 | 14,31 | 140.981 |
02 mag 2024 | 14,14 | 14,31 | 14,01 | 14,26 | 14,26 | 484.500 |
01 mag 2024 | 14,12 | 14,20 | 13,86 | 13,89 | 13,89 | 624.400 |
30 apr 2024 | 14,61 | 14,65 | 14,09 | 14,11 | 14,11 | 620.400 |
29 apr 2024 | 14,65 | 14,74 | 14,45 | 14,74 | 14,74 | 630.000 |
26 apr 2024 | 14,61 | 14,76 | 14,52 | 14,63 | 14,63 | 405.000 |
25 apr 2024 | 14,63 | 14,71 | 14,46 | 14,68 | 14,68 | 623.400 |
24 apr 2024 | 15,03 | 15,10 | 14,67 | 14,77 | 14,77 | 737.200 |
23 apr 2024 | 14,54 | 15,22 | 14,33 | 15,15 | 15,15 | 792.700 |
22 apr 2024 | 14,65 | 14,74 | 14,49 | 14,53 | 14,53 | 742.000 |
19 apr 2024 | 14,64 | 14,91 | 14,48 | 14,65 | 14,65 | 667.000 |
18 apr 2024 | 14,74 | 15,11 | 14,65 | 14,73 | 14,73 | 865.900 |
17 apr 2024 | 14,98 | 15,03 | 14,56 | 14,62 | 14,62 | 622.500 |
16 apr 2024 | 15,13 | 15,13 | 14,63 | 14,90 | 14,90 | 806.000 |
15 apr 2024 | 14,83 | 15,02 | 14,70 | 14,98 | 14,98 | 1.349.300 |
12 apr 2024 | 14,90 | 15,05 | 14,54 | 14,64 | 14,64 | 587.800 |
11 apr 2024 | 15,14 | 15,17 | 14,86 | 14,99 | 14,99 | 632.200 |
10 apr 2024 | 15,00 | 15,15 | 14,80 | 15,10 | 15,10 | 769.200 |
09 apr 2024 | 15,45 | 15,45 | 15,09 | 15,24 | 15,24 | 810.800 |
08 apr 2024 | 15,30 | 15,57 | 15,18 | 15,43 | 15,43 | 620.800 |
05 apr 2024 | 14,98 | 15,16 | 14,89 | 15,16 | 15,16 | 661.000 |
04 apr 2024 | 15,20 | 15,20 | 14,84 | 14,93 | 14,93 | 613.600 |
03 apr 2024 | 14,98 | 15,18 | 14,91 | 15,06 | 15,06 | 1.082.400 |
02 apr 2024 | 15,02 | 15,04 | 14,69 | 15,01 | 15,01 | 915.100 |
01 apr 2024 | 15,31 | 15,32 | 15,03 | 15,13 | 15,13 | 809.200 |
28 mar 2024 | 15,45 | 15,48 | 15,15 | 15,20 | 15,20 | 1.028.400 |
27 mar 2024 | 15,10 | 15,27 | 15,01 | 15,25 | 15,25 | 625.200 |
26 mar 2024 | 15,16 | 15,22 | 15,01 | 15,01 | 15,01 | 714.300 |
25 mar 2024 | 14,99 | 15,28 | 14,95 | 15,13 | 15,13 | 762.200 |
22 mar 2024 | 14,94 | 15,02 | 14,77 | 14,92 | 14,92 | 952.400 |
21 mar 2024 | 14,70 | 15,01 | 14,65 | 15,01 | 15,01 | 1.272.200 |
20 mar 2024 | 14,34 | 14,68 | 14,34 | 14,63 | 14,63 | 1.309.700 |
19 mar 2024 | 14,19 | 14,56 | 14,19 | 14,39 | 14,39 | 1.726.800 |
18 mar 2024 | 14,42 | 14,54 | 14,08 | 14,09 | 14,09 | 1.757.200 |
15 mar 2024 | 14,46 | 14,74 | 14,30 | 14,43 | 14,43 | 10.289.700 |
14 mar 2024 | 14,68 | 14,76 | 14,27 | 14,46 | 14,46 | 1.611.100 |
13 mar 2024 | 14,57 | 14,86 | 14,42 | 14,74 | 14,74 | 1.308.200 |
12 mar 2024 | 14,50 | 14,60 | 14,35 | 14,57 | 14,57 | 644.000 |
11 mar 2024 | 14,64 | 14,79 | 14,46 | 14,56 | 14,56 | 858.000 |
08 mar 2024 | 14,88 | 15,01 | 14,70 | 14,73 | 14,73 | 791.600 |
07 mar 2024 | 14,60 | 14,85 | 14,56 | 14,84 | 14,84 | 818.500 |
06 mar 2024 | 14,39 | 14,73 | 14,33 | 14,58 | 14,58 | 913.600 |
05 mar 2024 | 14,07 | 14,41 | 14,06 | 14,29 | 14,29 | 931.000 |
04 mar 2024 | 14,24 | 14,36 | 14,07 | 14,11 | 14,11 | 1.034.600 |
01 mar 2024 | 14,20 | 14,44 | 14,11 | 14,19 | 14,19 | 958.200 |
29 feb 2024 | 14,40 | 14,44 | 14,10 | 14,15 | 14,15 | 1.444.300 |
28 feb 2024 | 13,73 | 14,20 | 13,61 | 14,18 | 14,18 | 1.220.600 |
27 feb 2024 | 13,65 | 14,06 | 13,43 | 13,84 | 13,84 | 1.262.900 |
26 feb 2024 | 13,30 | 13,49 | 13,18 | 13,46 | 13,46 | 1.334.500 |
23 feb 2024 | 13,16 | 13,45 | 13,06 | 13,29 | 13,29 | 1.195.500 |
22 feb 2024 | 12,95 | 13,32 | 12,93 | 13,30 | 13,30 | 1.291.200 |
21 feb 2024 | 12,66 | 13,02 | 12,53 | 13,01 | 13,01 | 1.621.900 |
20 feb 2024 | 12,07 | 12,75 | 12,03 | 12,66 | 12,66 | 2.393.900 |
16 feb 2024 | 11,78 | 12,21 | 11,63 | 12,14 | 12,14 | 1.941.300 |
15 feb 2024 | 10,98 | 12,02 | 10,75 | 11,75 | 11,75 | 3.106.700 |
14 feb 2024 | 9,71 | 9,85 | 9,67 | 9,81 | 9,81 | 1.005.400 |
13 feb 2024 | 9,68 | 9,76 | 9,44 | 9,53 | 9,53 | 878.300 |
12 feb 2024 | 9,73 | 10,01 | 9,73 | 9,96 | 9,96 | 868.500 |
09 feb 2024 | 9,81 | 9,81 | 9,62 | 9,70 | 9,70 | 903.300 |
08 feb 2024 | 9,65 | 9,81 | 9,53 | 9,78 | 9,78 | 726.300 |
07 feb 2024 | 9,87 | 9,93 | 9,60 | 9,62 | 9,62 | 873.100 |
06 feb 2024 | 9,71 | 9,94 | 9,67 | 9,86 | 9,86 | 671.500 |
05 feb 2024 | 9,83 | 9,84 | 9,61 | 9,66 | 9,66 | 674.400 |
02 feb 2024 | 10,11 | 10,26 | 9,96 | 9,99 | 9,99 | 884.100 |
01 feb 2024 | 10,13 | 10,23 | 9,98 | 10,22 | 10,22 | 1.290.900 |
31 gen 2024 | 10,37 | 10,46 | 10,08 | 10,09 | 10,09 | 1.818.600 |
30 gen 2024 | 10,05 | 10,33 | 10,04 | 10,33 | 10,33 | 1.114.000 |
29 gen 2024 | 10,08 | 10,20 | 9,96 | 10,20 | 10,20 | 574.600 |
26 gen 2024 | 10,24 | 10,27 | 10,04 | 10,11 | 10,11 | 589.200 |
25 gen 2024 | 10,21 | 10,27 | 9,93 | 10,19 | 10,19 | 1.339.300 |
24 gen 2024 | 10,01 | 10,04 | 9,75 | 10,04 | 10,04 | 1.481.100 |
23 gen 2024 | 9,97 | 10,16 | 9,82 | 9,86 | 9,86 | 774.700 |
22 gen 2024 | 9,70 | 9,98 | 9,60 | 9,85 | 9,85 | 964.300 |
19 gen 2024 | 9,75 | 9,75 | 9,54 | 9,63 | 9,63 | 1.333.800 |
18 gen 2024 | 9,65 | 9,77 | 9,56 | 9,76 | 9,76 | 829.000 |
17 gen 2024 | 9,51 | 9,72 | 9,47 | 9,56 | 9,56 | 740.600 |
16 gen 2024 | 9,92 | 9,95 | 9,67 | 9,69 | 9,69 | 693.100 |
12 gen 2024 | 10,29 | 10,29 | 9,91 | 9,97 | 9,97 | 714.600 |
11 gen 2024 | 10,15 | 10,15 | 9,97 | 10,10 | 10,10 | 755.900 |
10 gen 2024 | 9,99 | 10,21 | 9,99 | 10,15 | 10,15 | 616.800 |
09 gen 2024 | 10,27 | 10,27 | 10,02 | 10,05 | 10,05 | 767.500 |
08 gen 2024 | 10,63 | 10,63 | 10,35 | 10,43 | 10,43 | 572.200 |
05 gen 2024 | 10,71 | 10,84 | 10,64 | 10,70 | 10,70 | 583.200 |
04 gen 2024 | 11,00 | 11,06 | 10,67 | 10,73 | 10,73 | 727.600 |
03 gen 2024 | 11,07 | 11,14 | 10,93 | 10,94 | 10,94 | 759.700 |
02 gen 2024 | 11,26 | 11,41 | 11,10 | 11,13 | 11,13 | 596.000 |
29 dic 2023 | 11,42 | 11,43 | 11,29 | 11,32 | 11,32 | 443.800 |
28 dic 2023 | 11,54 | 11,57 | 11,35 | 11,46 | 11,46 | 430.600 |
27 dic 2023 | 11,67 | 11,73 | 11,51 | 11,56 | 11,56 | 362.600 |
26 dic 2023 | 11,57 | 11,70 | 11,44 | 11,65 | 11,65 | 332.800 |
22 dic 2023 | 11,54 | 11,65 | 11,38 | 11,47 | 11,47 | 409.200 |
21 dic 2023 | 11,32 | 11,48 | 11,15 | 11,47 | 11,47 | 609.500 |
20 dic 2023 | 11,25 | 11,56 | 11,18 | 11,21 | 11,21 | 739.100 |
19 dic 2023 | 11,01 | 11,21 | 11,00 | 11,19 | 11,19 | 660.800 |
18 dic 2023 | 11,01 | 11,25 | 10,83 | 10,89 | 10,89 | 754.600 |
15 dic 2023 | 10,99 | 11,12 | 10,75 | 11,04 | 11,04 | 6.358.500 |
14 dic 2023 | 10,84 | 11,18 | 10,83 | 10,89 | 10,89 | 1.428.300 |
13 dic 2023 | 10,60 | 10,76 | 10,27 | 10,73 | 10,73 | 1.038.200 |
12 dic 2023 | 10,91 | 10,91 | 10,47 | 10,56 | 10,56 | 953.800 |
11 dic 2023 | 10,85 | 11,03 | 10,81 | 10,95 | 10,95 | 986.800 |
*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...