Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 15,13 | 15,27 | 15,08 | 15,22 | 15,22 | 399.975 |
20 mag 2024 | 14,90 | 15,35 | 14,87 | 15,25 | 15,25 | 1.134.500 |
17 mag 2024 | 14,76 | 14,97 | 14,62 | 14,83 | 14,83 | 886.500 |
16 mag 2024 | 14,60 | 14,91 | 14,58 | 14,73 | 14,73 | 723.800 |
15 mag 2024 | 14,68 | 14,73 | 14,23 | 14,62 | 14,62 | 880.500 |
14 mag 2024 | 14,48 | 14,63 | 14,34 | 14,58 | 14,58 | 1.216.800 |
13 mag 2024 | 14,45 | 14,60 | 14,15 | 14,45 | 14,45 | 1.110.000 |
10 mag 2024 | 14,83 | 14,94 | 14,22 | 14,42 | 14,42 | 1.522.600 |
09 mag 2024 | 14,72 | 14,89 | 14,35 | 14,54 | 14,54 | 3.138.900 |
08 mag 2024 | 14,25 | 14,90 | 14,23 | 14,66 | 14,66 | 3.915.400 |
07 mag 2024 | 13,42 | 13,78 | 13,42 | 13,71 | 13,71 | 1.454.900 |
06 mag 2024 | 13,17 | 13,65 | 13,16 | 13,48 | 13,48 | 1.253.800 |
03 mag 2024 | 12,78 | 13,11 | 12,72 | 12,98 | 12,98 | 1.322.500 |
02 mag 2024 | 12,50 | 12,71 | 12,32 | 12,54 | 12,54 | 1.049.500 |
01 mag 2024 | 12,27 | 12,51 | 12,15 | 12,29 | 12,29 | 1.440.400 |
30 apr 2024 | 12,99 | 13,09 | 12,22 | 12,24 | 12,24 | 2.610.000 |
29 apr 2024 | 13,20 | 13,36 | 12,95 | 13,05 | 13,05 | 1.102.300 |
26 apr 2024 | 12,99 | 13,27 | 12,92 | 13,20 | 13,20 | 1.306.700 |
25 apr 2024 | 13,07 | 13,13 | 12,82 | 13,01 | 13,01 | 997.600 |
24 apr 2024 | 13,50 | 13,54 | 13,01 | 13,16 | 13,16 | 1.370.000 |
23 apr 2024 | 13,27 | 13,61 | 13,19 | 13,58 | 13,58 | 1.531.900 |
22 apr 2024 | 12,89 | 13,38 | 12,66 | 13,31 | 13,31 | 1.796.600 |
19 apr 2024 | 12,75 | 13,02 | 12,70 | 12,94 | 12,94 | 1.692.100 |
18 apr 2024 | 13,12 | 13,26 | 12,74 | 12,86 | 12,86 | 1.425.400 |
17 apr 2024 | 13,42 | 13,61 | 13,00 | 13,01 | 13,01 | 1.598.700 |
16 apr 2024 | 13,60 | 13,72 | 13,41 | 13,54 | 13,54 | 1.038.000 |
15 apr 2024 | 14,06 | 14,18 | 13,71 | 13,76 | 13,76 | 902.700 |
12 apr 2024 | 14,35 | 14,57 | 13,95 | 14,02 | 14,02 | 1.067.400 |
11 apr 2024 | 14,46 | 14,46 | 14,10 | 14,20 | 14,20 | 1.528.800 |
10 apr 2024 | 13,92 | 14,50 | 13,69 | 14,46 | 14,46 | 1.505.900 |
09 apr 2024 | 14,35 | 14,51 | 14,01 | 14,17 | 14,17 | 1.093.200 |
08 apr 2024 | 14,70 | 14,82 | 14,21 | 14,26 | 14,26 | 1.351.300 |
05 apr 2024 | 14,16 | 14,65 | 14,03 | 14,58 | 14,58 | 1.554.500 |
04 apr 2024 | 14,40 | 14,44 | 14,06 | 14,19 | 14,19 | 1.150.100 |
03 apr 2024 | 13,99 | 14,47 | 13,99 | 14,38 | 14,38 | 1.659.500 |
02 apr 2024 | 13,85 | 14,11 | 13,75 | 13,99 | 13,99 | 1.479.200 |
01 apr 2024 | 13,72 | 13,82 | 13,57 | 13,70 | 13,70 | 805.600 |
28 mar 2024 | 13,55 | 13,71 | 13,51 | 13,64 | 13,64 | 1.224.800 |
27 mar 2024 | 13,14 | 13,47 | 13,05 | 13,44 | 13,44 | 891.500 |
26 mar 2024 | 13,46 | 13,50 | 13,01 | 13,14 | 13,14 | 894.800 |
25 mar 2024 | 12,95 | 13,55 | 12,95 | 13,30 | 13,30 | 1.764.300 |
22 mar 2024 | 13,13 | 13,23 | 12,86 | 12,94 | 12,94 | 1.728.500 |
21 mar 2024 | 13,17 | 13,30 | 13,12 | 13,17 | 13,17 | 1.467.600 |
20 mar 2024 | 13,06 | 13,35 | 12,94 | 13,17 | 13,17 | 1.670.100 |
19 mar 2024 | 12,99 | 13,35 | 12,96 | 13,24 | 13,24 | 1.972.900 |
18 mar 2024 | 13,09 | 13,37 | 12,93 | 13,06 | 13,06 | 2.004.300 |
15 mar 2024 | 12,81 | 13,35 | 12,81 | 13,04 | 13,04 | 2.231.200 |
14 mar 2024 | 12,72 | 12,95 | 12,66 | 12,85 | 12,85 | 1.682.700 |
13 mar 2024 | 12,59 | 12,91 | 12,57 | 12,73 | 12,73 | 1.256.900 |
12 mar 2024 | 12,61 | 12,61 | 12,21 | 12,47 | 12,47 | 1.316.600 |
11 mar 2024 | 12,19 | 12,69 | 12,08 | 12,62 | 12,62 | 1.415.700 |
08 mar 2024 | 12,26 | 12,45 | 12,10 | 12,28 | 12,28 | 1.460.700 |
07 mar 2024 | 11,86 | 12,28 | 11,86 | 12,20 | 12,20 | 1.199.200 |
06 mar 2024 | 11,99 | 12,14 | 11,72 | 11,79 | 11,79 | 1.056.600 |
05 mar 2024 | 11,78 | 12,24 | 11,73 | 11,75 | 11,75 | 1.469.800 |
04 mar 2024 | 11,85 | 12,05 | 11,66 | 12,02 | 12,02 | 1.815.900 |
01 mar 2024 | 11,30 | 11,94 | 11,30 | 11,85 | 11,85 | 2.241.500 |
29 feb 2024 | 11,35 | 11,64 | 11,04 | 11,09 | 11,09 | 1.916.600 |
28 feb 2024 | 11,53 | 11,82 | 11,02 | 11,18 | 11,18 | 3.219.600 |
27 feb 2024 | 12,10 | 12,19 | 11,96 | 12,08 | 12,08 | 1.218.700 |
26 feb 2024 | 11,99 | 12,17 | 11,90 | 12,12 | 12,12 | 843.700 |
23 feb 2024 | 12,25 | 12,28 | 11,89 | 12,05 | 12,05 | 1.160.900 |
22 feb 2024 | 12,07 | 12,53 | 11,98 | 12,34 | 12,34 | 1.182.100 |
21 feb 2024 | 11,60 | 12,29 | 11,60 | 12,05 | 12,05 | 1.348.200 |
20 feb 2024 | 11,79 | 11,79 | 11,39 | 11,53 | 11,53 | 1.845.400 |
16 feb 2024 | 12,25 | 12,25 | 11,87 | 11,90 | 11,90 | 1.398.000 |
15 feb 2024 | 12,23 | 12,39 | 12,10 | 12,26 | 12,26 | 1.788.700 |
14 feb 2024 | 12,22 | 12,46 | 12,08 | 12,15 | 12,15 | 1.533.300 |
13 feb 2024 | 12,20 | 12,39 | 11,91 | 12,07 | 12,07 | 1.674.000 |
12 feb 2024 | 12,05 | 12,40 | 12,05 | 12,37 | 12,37 | 1.016.700 |
09 feb 2024 | 11,79 | 12,11 | 11,69 | 12,01 | 12,01 | 1.431.700 |
08 feb 2024 | 11,36 | 12,00 | 11,36 | 11,88 | 11,88 | 2.903.400 |
07 feb 2024 | 11,50 | 11,59 | 11,16 | 11,34 | 11,34 | 1.376.800 |
06 feb 2024 | 11,52 | 11,58 | 11,16 | 11,44 | 11,44 | 3.125.800 |
05 feb 2024 | 11,62 | 11,65 | 11,31 | 11,55 | 11,55 | 1.183.800 |
02 feb 2024 | 11,88 | 11,97 | 11,68 | 11,69 | 11,69 | 1.174.600 |
01 feb 2024 | 12,21 | 12,39 | 11,89 | 11,99 | 11,99 | 1.091.300 |
31 gen 2024 | 12,54 | 12,55 | 12,16 | 12,20 | 12,20 | 1.218.300 |
30 gen 2024 | 12,53 | 12,85 | 12,15 | 12,56 | 12,56 | 1.490.800 |
29 gen 2024 | 12,68 | 12,82 | 12,52 | 12,81 | 12,81 | 975.100 |
26 gen 2024 | 12,92 | 12,96 | 12,61 | 12,76 | 12,76 | 843.100 |
25 gen 2024 | 13,08 | 13,09 | 12,63 | 12,87 | 12,87 | 824.600 |
24 gen 2024 | 12,77 | 12,85 | 12,46 | 12,79 | 12,79 | 1.422.800 |
23 gen 2024 | 12,53 | 12,82 | 12,53 | 12,64 | 12,64 | 884.200 |
22 gen 2024 | 12,47 | 12,76 | 12,35 | 12,58 | 12,58 | 1.074.400 |
19 gen 2024 | 12,37 | 12,51 | 12,14 | 12,39 | 12,39 | 1.096.000 |
18 gen 2024 | 12,00 | 12,47 | 11,81 | 12,37 | 12,37 | 1.590.600 |
17 gen 2024 | 11,68 | 12,06 | 11,56 | 12,01 | 12,01 | 1.646.200 |
16 gen 2024 | 12,03 | 12,16 | 11,66 | 11,81 | 11,81 | 1.915.000 |
12 gen 2024 | 12,45 | 12,52 | 12,01 | 12,13 | 12,13 | 1.460.800 |
11 gen 2024 | 11,89 | 12,15 | 11,61 | 12,11 | 12,11 | 1.489.300 |
10 gen 2024 | 12,07 | 12,13 | 11,73 | 11,85 | 11,85 | 1.160.600 |
09 gen 2024 | 12,39 | 12,39 | 12,00 | 12,05 | 12,05 | 1.009.200 |
08 gen 2024 | 12,09 | 12,46 | 11,95 | 12,45 | 12,45 | 1.304.100 |
05 gen 2024 | 12,43 | 12,69 | 12,37 | 12,47 | 12,47 | 851.500 |
04 gen 2024 | 12,97 | 13,10 | 12,28 | 12,31 | 12,31 | 1.042.100 |
03 gen 2024 | 12,90 | 13,11 | 12,74 | 12,79 | 12,79 | 836.900 |
02 gen 2024 | 13,08 | 13,40 | 12,78 | 12,87 | 12,87 | 1.076.600 |
29 dic 2023 | 13,11 | 13,14 | 12,93 | 13,00 | 13,00 | 1.261.000 |
28 dic 2023 | 13,35 | 13,48 | 13,09 | 13,10 | 13,10 | 771.100 |
*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...