Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 14,68 | 14,72 | 14,61 | 14,69 | 14,69 | 313.359 |
16 mag 2024 | 15,01 | 15,01 | 14,60 | 14,68 | 14,68 | 638.500 |
15 mag 2024 | 15,00 | 15,16 | 14,94 | 15,01 | 15,01 | 1.505.000 |
14 mag 2024 | 14,79 | 15,06 | 14,68 | 14,86 | 14,86 | 1.505.700 |
13 mag 2024 | 14,71 | 14,75 | 14,46 | 14,62 | 14,62 | 944.600 |
10 mag 2024 | 14,64 | 14,64 | 14,44 | 14,54 | 14,54 | 852.700 |
09 mag 2024 | 14,61 | 14,75 | 14,48 | 14,70 | 14,70 | 616.300 |
08 mag 2024 | 14,28 | 14,56 | 14,24 | 14,51 | 14,51 | 1.224.900 |
07 mag 2024 | 14,50 | 14,66 | 14,41 | 14,46 | 14,46 | 1.209.000 |
06 mag 2024 | 14,23 | 14,49 | 14,22 | 14,41 | 14,41 | 1.640.700 |
03 mag 2024 | 14,21 | 14,21 | 13,73 | 14,13 | 14,13 | 1.468.800 |
02 mag 2024 | 13,77 | 13,83 | 13,18 | 13,72 | 13,72 | 1.719.900 |
01 mag 2024 | 13,55 | 13,88 | 13,31 | 13,52 | 13,52 | 3.091.900 |
30 apr 2024 | 13,84 | 14,16 | 13,56 | 13,58 | 13,58 | 1.605.900 |
29 apr 2024 | 13,83 | 14,02 | 13,79 | 14,00 | 14,00 | 1.520.100 |
26 apr 2024 | 13,64 | 13,90 | 13,59 | 13,77 | 13,77 | 1.167.600 |
25 apr 2024 | 13,41 | 13,69 | 13,11 | 13,60 | 13,60 | 1.659.300 |
24 apr 2024 | 13,64 | 13,79 | 13,40 | 13,59 | 13,59 | 1.043.400 |
23 apr 2024 | 13,44 | 13,91 | 13,44 | 13,70 | 13,70 | 1.334.400 |
22 apr 2024 | 13,30 | 13,57 | 13,18 | 13,43 | 13,43 | 1.046.700 |
19 apr 2024 | 13,14 | 13,34 | 13,10 | 13,21 | 13,21 | 1.159.800 |
18 apr 2024 | 13,33 | 13,37 | 13,11 | 13,17 | 13,17 | 919.500 |
17 apr 2024 | 13,58 | 13,59 | 13,19 | 13,25 | 13,25 | 1.116.400 |
16 apr 2024 | 13,46 | 13,64 | 13,31 | 13,50 | 13,50 | 1.027.300 |
15 apr 2024 | 14,01 | 14,09 | 13,56 | 13,60 | 13,60 | 876.700 |
12 apr 2024 | 13,81 | 13,93 | 13,61 | 13,85 | 13,85 | 962.700 |
11 apr 2024 | 13,94 | 14,15 | 13,90 | 14,03 | 14,03 | 1.360.200 |
10 apr 2024 | 14,17 | 14,17 | 13,85 | 13,96 | 13,96 | 1.358.400 |
09 apr 2024 | 14,66 | 14,79 | 14,52 | 14,60 | 14,60 | 829.200 |
08 apr 2024 | 14,58 | 14,73 | 14,58 | 14,62 | 14,62 | 663.600 |
05 apr 2024 | 14,45 | 14,61 | 14,43 | 14,49 | 14,49 | 957.200 |
04 apr 2024 | 14,95 | 15,10 | 14,44 | 14,48 | 14,48 | 785.300 |
03 apr 2024 | 14,70 | 14,81 | 14,60 | 14,81 | 14,81 | 1.723.100 |
02 apr 2024 | 14,94 | 15,07 | 14,71 | 14,75 | 14,75 | 1.471.100 |
01 apr 2024 | 15,35 | 15,36 | 14,99 | 15,01 | 15,01 | 2.465.200 |
28 mar 2024 | 15,49 | 15,67 | 15,21 | 15,31 | 15,31 | 991.300 |
27 mar 2024 | 15,13 | 15,53 | 15,03 | 15,51 | 15,51 | 1.391.800 |
26 mar 2024 | 15,04 | 15,41 | 14,94 | 14,94 | 14,94 | 883.300 |
25 mar 2024 | 15,12 | 15,18 | 14,96 | 15,01 | 15,01 | 860.400 |
22 mar 2024 | 15,26 | 15,26 | 14,99 | 15,09 | 15,09 | 807.400 |
21 mar 2024 | 14,86 | 15,35 | 14,73 | 15,24 | 15,24 | 1.895.400 |
20 mar 2024 | 14,48 | 14,73 | 14,33 | 14,72 | 14,72 | 673.700 |
19 mar 2024 | 14,16 | 14,46 | 14,12 | 14,44 | 14,44 | 796.500 |
18 mar 2024 | 14,28 | 14,53 | 14,12 | 14,20 | 14,20 | 942.500 |
15 mar 2024 | 14,13 | 14,37 | 14,13 | 14,27 | 14,27 | 1.323.200 |
14 mar 2024 | 14,37 | 14,56 | 14,15 | 14,26 | 14,26 | 1.051.900 |
13 mar 2024 | 14,22 | 14,44 | 14,09 | 14,40 | 14,40 | 1.099.000 |
12 mar 2024 | 14,01 | 14,24 | 13,89 | 14,17 | 14,17 | 836.300 |
11 mar 2024 | 14,24 | 14,38 | 13,94 | 14,02 | 14,02 | 796.500 |
08 mar 2024 | 14,40 | 14,53 | 14,23 | 14,30 | 14,30 | 804.200 |
07 mar 2024 | 14,04 | 14,32 | 14,04 | 14,26 | 14,26 | 1.267.000 |
06 mar 2024 | 13,98 | 14,09 | 13,89 | 13,95 | 13,95 | 1.190.000 |
05 mar 2024 | 14,09 | 14,23 | 13,86 | 13,87 | 13,87 | 1.175.500 |
04 mar 2024 | 14,40 | 14,62 | 14,13 | 14,16 | 14,16 | 2.168.400 |
01 mar 2024 | 14,92 | 14,92 | 14,12 | 14,33 | 14,33 | 5.343.000 |
29 feb 2024 | 14,66 | 16,04 | 14,60 | 14,79 | 14,79 | 7.332.500 |
28 feb 2024 | 12,97 | 13,26 | 12,91 | 13,09 | 13,09 | 1.785.200 |
27 feb 2024 | 13,02 | 13,05 | 12,89 | 13,00 | 13,00 | 1.201.400 |
26 feb 2024 | 12,92 | 12,97 | 12,74 | 12,88 | 12,88 | 873.800 |
23 feb 2024 | 12,74 | 12,99 | 12,68 | 12,93 | 12,93 | 771.400 |
22 feb 2024 | 13,00 | 13,05 | 12,46 | 12,69 | 12,69 | 1.629.000 |
21 feb 2024 | 13,04 | 13,07 | 12,88 | 12,97 | 12,97 | 790.500 |
20 feb 2024 | 12,95 | 13,07 | 12,89 | 13,06 | 13,06 | 657.800 |
16 feb 2024 | 13,21 | 13,41 | 13,17 | 13,17 | 13,17 | 1.012.600 |
15 feb 2024 | 13,36 | 13,46 | 13,25 | 13,30 | 13,30 | 931.800 |
14 feb 2024 | 13,11 | 13,29 | 12,98 | 13,23 | 13,23 | 779.000 |
13 feb 2024 | 12,98 | 13,12 | 12,70 | 12,89 | 12,89 | 993.800 |
12 feb 2024 | 13,11 | 13,57 | 13,11 | 13,55 | 13,55 | 914.300 |
09 feb 2024 | 13,18 | 13,22 | 13,02 | 13,09 | 13,09 | 897.700 |
08 feb 2024 | 12,86 | 13,24 | 12,78 | 13,10 | 13,10 | 1.236.100 |
07 feb 2024 | 12,52 | 12,92 | 12,31 | 12,80 | 12,80 | 1.101.700 |
06 feb 2024 | 12,17 | 12,43 | 12,15 | 12,41 | 12,41 | 1.044.600 |
05 feb 2024 | 12,54 | 12,55 | 12,15 | 12,20 | 12,20 | 1.203.100 |
02 feb 2024 | 12,49 | 12,74 | 12,21 | 12,71 | 12,71 | 1.341.100 |
01 feb 2024 | 12,65 | 12,75 | 12,38 | 12,65 | 12,65 | 1.382.100 |
31 gen 2024 | 12,81 | 12,91 | 12,52 | 12,52 | 12,52 | 1.614.000 |
30 gen 2024 | 13,01 | 13,05 | 12,65 | 12,85 | 12,85 | 1.986.500 |
29 gen 2024 | 12,62 | 13,07 | 12,57 | 13,06 | 13,06 | 1.745.900 |
26 gen 2024 | 12,50 | 12,69 | 12,43 | 12,59 | 12,59 | 2.011.900 |
25 gen 2024 | 12,29 | 12,44 | 12,19 | 12,41 | 12,41 | 1.406.200 |
24 gen 2024 | 12,53 | 12,53 | 12,07 | 12,13 | 12,13 | 1.224.700 |
23 gen 2024 | 12,66 | 12,72 | 12,14 | 12,37 | 12,37 | 1.447.000 |
22 gen 2024 | 12,57 | 12,76 | 12,57 | 12,62 | 12,62 | 1.638.400 |
19 gen 2024 | 12,16 | 12,44 | 11,97 | 12,43 | 12,43 | 1.228.500 |
18 gen 2024 | 11,99 | 12,13 | 11,87 | 12,13 | 12,13 | 1.492.200 |
17 gen 2024 | 11,87 | 12,02 | 11,81 | 11,89 | 11,89 | 1.645.300 |
16 gen 2024 | 12,40 | 12,49 | 12,01 | 12,10 | 12,10 | 2.265.200 |
12 gen 2024 | 12,91 | 12,91 | 12,47 | 12,58 | 12,58 | 906.500 |
11 gen 2024 | 12,66 | 12,81 | 12,39 | 12,65 | 12,65 | 1.884.700 |
10 gen 2024 | 12,75 | 13,10 | 12,70 | 13,09 | 13,09 | 992.100 |
09 gen 2024 | 12,73 | 13,02 | 12,62 | 12,84 | 12,84 | 1.207.100 |
08 gen 2024 | 12,60 | 12,85 | 12,51 | 12,84 | 12,84 | 1.526.900 |
05 gen 2024 | 12,69 | 12,92 | 12,67 | 12,73 | 12,73 | 928.800 |
04 gen 2024 | 12,65 | 12,83 | 12,59 | 12,73 | 12,73 | 1.235.600 |
03 gen 2024 | 13,04 | 13,07 | 12,69 | 12,73 | 12,73 | 1.219.000 |
02 gen 2024 | 13,47 | 13,51 | 13,14 | 13,24 | 13,24 | 1.177.000 |
29 dic 2023 | 13,64 | 13,76 | 13,56 | 13,60 | 13,60 | 817.800 |
28 dic 2023 | 13,72 | 13,79 | 13,60 | 13,70 | 13,70 | 976.300 |
27 dic 2023 | 13,86 | 13,91 | 13,73 | 13,78 | 13,78 | 727.000 |
26 dic 2023 | 13,64 | 13,79 | 13,56 | 13,76 | 13,76 | 1.116.400 |
*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...