Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,73 | 13,75 | 13,41 | 13,53 | 13,53 | 3.719.970 |
02 mag 2024 | 13,38 | 13,54 | 13,17 | 13,47 | 13,47 | 3.915.600 |
01 mag 2024 | 13,10 | 13,46 | 12,99 | 13,15 | 13,15 | 2.808.000 |
30 apr 2024 | 13,51 | 13,55 | 13,11 | 13,16 | 13,16 | 4.184.300 |
29 apr 2024 | 13,31 | 13,84 | 13,29 | 13,57 | 13,57 | 4.121.600 |
26 apr 2024 | 13,03 | 13,36 | 12,92 | 13,26 | 13,26 | 3.254.100 |
25 apr 2024 | 13,17 | 13,22 | 12,79 | 13,04 | 13,04 | 3.723.000 |
24 apr 2024 | 13,45 | 13,82 | 13,27 | 13,31 | 13,31 | 3.812.100 |
23 apr 2024 | 13,00 | 13,73 | 12,98 | 13,46 | 13,46 | 4.785.000 |
22 apr 2024 | 13,09 | 13,19 | 12,73 | 12,93 | 12,93 | 5.395.900 |
19 apr 2024 | 13,48 | 13,49 | 12,69 | 12,95 | 12,95 | 5.739.900 |
18 apr 2024 | 13,42 | 13,74 | 13,33 | 13,57 | 13,57 | 3.809.100 |
17 apr 2024 | 13,72 | 13,81 | 13,37 | 13,41 | 13,41 | 4.149.600 |
16 apr 2024 | 13,80 | 13,90 | 13,55 | 13,64 | 13,64 | 4.297.900 |
15 apr 2024 | 14,48 | 14,54 | 13,80 | 13,87 | 13,87 | 4.677.700 |
12 apr 2024 | 14,66 | 14,74 | 14,23 | 14,35 | 14,35 | 4.431.900 |
11 apr 2024 | 14,81 | 14,95 | 14,55 | 14,75 | 14,75 | 2.706.200 |
10 apr 2024 | 14,95 | 15,05 | 14,67 | 14,75 | 14,75 | 4.622.100 |
09 apr 2024 | 15,49 | 15,56 | 15,08 | 15,27 | 15,27 | 9.709.200 |
08 apr 2024 | 15,58 | 15,66 | 15,44 | 15,48 | 15,48 | 2.428.800 |
05 apr 2024 | 15,49 | 15,67 | 15,40 | 15,56 | 15,56 | 4.451.800 |
04 apr 2024 | 15,59 | 15,80 | 15,36 | 15,49 | 15,49 | 4.041.700 |
03 apr 2024 | 15,48 | 15,80 | 15,42 | 15,43 | 15,43 | 3.385.400 |
02 apr 2024 | 15,76 | 15,85 | 15,55 | 15,58 | 15,58 | 3.465.900 |
01 apr 2024 | 16,31 | 16,41 | 15,94 | 15,97 | 15,97 | 3.413.700 |
28 mar 2024 | 16,20 | 16,41 | 16,12 | 16,28 | 16,28 | 2.321.900 |
27 mar 2024 | 15,99 | 16,17 | 15,92 | 16,17 | 16,17 | 2.022.400 |
26 mar 2024 | 16,03 | 16,06 | 15,84 | 15,89 | 15,89 | 2.792.900 |
25 mar 2024 | 15,89 | 16,20 | 15,85 | 15,91 | 15,91 | 1.899.500 |
22 mar 2024 | 16,30 | 16,43 | 15,78 | 15,82 | 15,82 | 2.516.500 |
21 mar 2024 | 16,32 | 16,51 | 16,17 | 16,30 | 16,30 | 2.716.100 |
20 mar 2024 | 15,61 | 16,18 | 15,58 | 16,18 | 16,18 | 2.799.800 |
19 mar 2024 | 15,68 | 15,83 | 15,58 | 15,68 | 15,68 | 3.642.200 |
18 mar 2024 | 15,72 | 16,04 | 15,72 | 15,78 | 15,78 | 4.696.500 |
15 mar 2024 | 15,66 | 15,86 | 15,53 | 15,72 | 15,72 | 3.601.300 |
14 mar 2024 | 15,88 | 15,88 | 15,52 | 15,75 | 15,75 | 2.946.800 |
13 mar 2024 | 15,85 | 16,32 | 15,71 | 15,91 | 15,91 | 3.991.100 |
12 mar 2024 | 16,09 | 16,13 | 15,74 | 15,77 | 15,77 | 4.590.100 |
11 mar 2024 | 16,71 | 16,73 | 16,01 | 16,02 | 16,02 | 5.039.600 |
08 mar 2024 | 16,35 | 16,51 | 16,25 | 16,45 | 16,45 | 3.140.000 |
07 mar 2024 | 16,17 | 16,30 | 16,07 | 16,29 | 16,29 | 2.646.600 |
06 mar 2024 | 16,22 | 16,25 | 15,91 | 16,05 | 16,05 | 3.171.300 |
05 mar 2024 | 16,10 | 16,39 | 15,95 | 15,99 | 15,99 | 3.044.000 |
04 mar 2024 | 16,01 | 16,26 | 15,74 | 16,17 | 16,17 | 3.311.700 |
01 mar 2024 | 15,92 | 16,15 | 15,76 | 16,03 | 16,03 | 3.938.100 |
29 feb 2024 | 16,08 | 16,21 | 15,85 | 15,89 | 15,89 | 4.862.700 |
28 feb 2024 | 16,34 | 16,36 | 15,91 | 15,93 | 15,93 | 4.006.100 |
27 feb 2024 | 16,56 | 16,65 | 16,35 | 16,46 | 16,46 | 4.118.600 |
26 feb 2024 | 15,31 | 16,88 | 15,14 | 16,26 | 16,26 | 11.028.200 |
23 feb 2024 | 16,29 | 16,45 | 16,06 | 16,37 | 16,37 | 7.686.300 |
22 feb 2024 | 16,30 | 16,38 | 15,99 | 16,15 | 16,15 | 6.087.800 |
21 feb 2024 | 16,01 | 16,19 | 15,92 | 16,16 | 16,16 | 4.673.200 |
20 feb 2024 | 16,05 | 16,33 | 15,93 | 16,15 | 16,15 | 4.257.000 |
16 feb 2024 | 16,20 | 16,55 | 16,15 | 16,25 | 16,25 | 3.246.900 |
15 feb 2024 | 16,11 | 16,56 | 16,11 | 16,41 | 16,41 | 3.935.600 |
14 feb 2024 | 15,93 | 16,11 | 15,81 | 16,06 | 16,06 | 2.569.500 |
13 feb 2024 | 15,75 | 15,92 | 15,38 | 15,69 | 15,69 | 4.200.700 |
12 feb 2024 | 15,95 | 16,34 | 15,95 | 16,17 | 16,17 | 3.841.400 |
09 feb 2024 | 15,90 | 16,01 | 15,72 | 15,97 | 15,97 | 3.234.100 |
08 feb 2024 | 15,80 | 15,95 | 15,62 | 15,87 | 15,87 | 3.618.600 |
07 feb 2024 | 16,07 | 16,08 | 15,77 | 15,78 | 15,78 | 3.999.300 |
06 feb 2024 | 15,88 | 16,07 | 15,67 | 16,02 | 16,02 | 6.919.800 |
05 feb 2024 | 15,67 | 15,93 | 14,95 | 15,90 | 15,90 | 9.350.800 |
02 feb 2024 | 14,57 | 14,84 | 14,35 | 14,73 | 14,73 | 2.668.600 |
01 feb 2024 | 14,89 | 14,92 | 14,51 | 14,79 | 14,79 | 3.376.700 |
31 gen 2024 | 15,18 | 15,33 | 14,73 | 14,74 | 14,74 | 5.059.000 |
30 gen 2024 | 15,14 | 15,19 | 14,97 | 15,12 | 15,12 | 3.809.900 |
29 gen 2024 | 15,16 | 15,25 | 15,02 | 15,19 | 15,19 | 2.878.300 |
26 gen 2024 | 14,84 | 15,28 | 14,84 | 15,18 | 15,18 | 4.089.300 |
25 gen 2024 | 14,74 | 15,00 | 14,59 | 14,84 | 14,84 | 4.179.300 |
24 gen 2024 | 14,89 | 15,04 | 14,52 | 14,56 | 14,56 | 4.366.100 |
23 gen 2024 | 14,66 | 14,82 | 14,45 | 14,72 | 14,72 | 4.073.300 |
22 gen 2024 | 14,72 | 14,90 | 14,47 | 14,54 | 14,54 | 4.202.500 |
19 gen 2024 | 15,06 | 15,06 | 14,50 | 14,60 | 14,60 | 5.520.400 |
18 gen 2024 | 14,89 | 15,00 | 14,70 | 14,80 | 14,80 | 3.791.100 |
17 gen 2024 | 14,90 | 15,07 | 14,75 | 14,80 | 14,80 | 6.409.300 |
16 gen 2024 | 15,36 | 15,36 | 15,12 | 15,13 | 15,13 | 4.059.600 |
12 gen 2024 | 15,58 | 15,87 | 15,44 | 15,55 | 15,55 | 8.554.400 |
11 gen 2024 | 14,99 | 15,53 | 14,92 | 15,49 | 15,49 | 4.606.200 |
10 gen 2024 | 15,43 | 15,50 | 15,10 | 15,21 | 15,21 | 3.901.400 |
09 gen 2024 | 15,43 | 15,74 | 15,31 | 15,41 | 15,41 | 4.178.700 |
08 gen 2024 | 15,39 | 15,85 | 15,31 | 15,55 | 15,55 | 4.921.600 |
05 gen 2024 | 15,46 | 15,94 | 15,23 | 15,45 | 15,45 | 10.978.800 |
04 gen 2024 | 14,50 | 14,73 | 14,35 | 14,55 | 14,55 | 5.580.500 |
03 gen 2024 | 14,39 | 14,42 | 13,91 | 14,37 | 14,37 | 7.615.400 |
02 gen 2024 | 14,67 | 14,86 | 14,52 | 14,64 | 14,64 | 3.759.800 |
29 dic 2023 | 14,82 | 15,10 | 14,82 | 14,90 | 14,90 | 3.407.400 |
28 dic 2023 | 14,78 | 14,97 | 14,71 | 14,94 | 14,94 | 2.250.700 |
27 dic 2023 | 14,80 | 14,95 | 14,71 | 14,80 | 14,80 | 2.055.500 |
26 dic 2023 | 14,70 | 14,90 | 14,62 | 14,79 | 14,79 | 3.492.300 |
22 dic 2023 | 14,55 | 14,81 | 14,52 | 14,67 | 14,67 | 3.006.900 |
21 dic 2023 | 14,24 | 14,58 | 14,13 | 14,52 | 14,52 | 3.499.100 |
20 dic 2023 | 14,24 | 14,48 | 13,99 | 14,01 | 14,01 | 4.977.300 |
19 dic 2023 | 14,00 | 14,38 | 13,87 | 14,29 | 14,29 | 7.832.100 |
18 dic 2023 | 13,72 | 13,89 | 13,53 | 13,67 | 13,67 | 6.716.600 |
15 dic 2023 | 14,06 | 14,28 | 13,57 | 13,76 | 13,76 | 8.103.600 |
14 dic 2023 | 13,99 | 14,28 | 13,51 | 13,77 | 13,77 | 12.508.200 |
13 dic 2023 | 12,72 | 13,81 | 12,65 | 13,66 | 13,66 | 7.859.200 |
12 dic 2023 | 12,70 | 12,78 | 12,50 | 12,69 | 12,69 | 3.846.600 |
11 dic 2023 | 12,75 | 12,81 | 12,60 | 12,71 | 12,71 | 4.322.300 |
*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...