Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 16,75 | 16,97 | 16,64 | 16,82 | 16,82 | 377.400 |
16 mag 2024 | 16,46 | 16,89 | 16,25 | 16,64 | 16,64 | 374.200 |
15 mag 2024 | 16,10 | 16,23 | 15,93 | 16,22 | 16,22 | 220.500 |
14 mag 2024 | 16,13 | 16,30 | 15,95 | 16,05 | 16,05 | 297.400 |
13 mag 2024 | 16,08 | 16,30 | 15,91 | 16,11 | 16,11 | 247.600 |
10 mag 2024 | 16,43 | 16,58 | 16,01 | 16,02 | 16,02 | 482.000 |
09 mag 2024 | 16,03 | 16,27 | 15,25 | 16,12 | 16,12 | 1.029.700 |
08 mag 2024 | 14,66 | 15,17 | 14,53 | 15,14 | 15,14 | 370.000 |
07 mag 2024 | 14,41 | 14,90 | 14,28 | 14,65 | 14,65 | 363.800 |
06 mag 2024 | 14,14 | 14,48 | 14,04 | 14,29 | 14,29 | 226.700 |
03 mag 2024 | 14,26 | 14,26 | 13,83 | 14,09 | 14,09 | 230.800 |
02 mag 2024 | 13,69 | 14,29 | 13,69 | 14,26 | 14,26 | 314.000 |
01 mag 2024 | 13,49 | 13,97 | 13,49 | 13,68 | 13,68 | 222.300 |
30 apr 2024 | 13,48 | 13,68 | 13,36 | 13,58 | 13,58 | 175.000 |
29 apr 2024 | 13,65 | 13,80 | 13,50 | 13,51 | 13,51 | 158.100 |
26 apr 2024 | 13,91 | 14,05 | 13,20 | 13,71 | 13,71 | 236.000 |
25 apr 2024 | 14,13 | 14,18 | 13,83 | 14,05 | 14,05 | 127.600 |
24 apr 2024 | 13,94 | 14,30 | 13,91 | 14,20 | 14,20 | 133.100 |
23 apr 2024 | 14,26 | 14,46 | 14,03 | 14,08 | 14,08 | 194.200 |
22 apr 2024 | 14,15 | 14,45 | 14,06 | 14,24 | 14,24 | 211.900 |
19 apr 2024 | 13,93 | 14,32 | 13,67 | 14,30 | 14,30 | 265.500 |
18 apr 2024 | 13,68 | 14,15 | 13,25 | 13,92 | 13,92 | 264.300 |
17 apr 2024 | 13,75 | 13,85 | 13,21 | 13,36 | 13,36 | 277.400 |
16 apr 2024 | 13,20 | 13,82 | 13,01 | 13,75 | 13,75 | 229.400 |
15 apr 2024 | 13,11 | 13,43 | 12,90 | 13,20 | 13,20 | 375.300 |
12 apr 2024 | 12,80 | 13,38 | 12,80 | 12,98 | 12,98 | 535.900 |
11 apr 2024 | 13,05 | 13,26 | 12,56 | 12,84 | 12,84 | 463.900 |
10 apr 2024 | 12,86 | 13,00 | 12,44 | 12,44 | 12,44 | 381.500 |
09 apr 2024 | 13,09 | 13,13 | 12,85 | 12,97 | 12,97 | 289.500 |
08 apr 2024 | 13,21 | 13,24 | 12,94 | 13,05 | 13,05 | 77.900 |
05 apr 2024 | 13,29 | 13,32 | 13,00 | 13,17 | 13,17 | 156.600 |
04 apr 2024 | 13,32 | 13,62 | 13,22 | 13,31 | 13,31 | 283.100 |
03 apr 2024 | 13,20 | 13,32 | 13,07 | 13,30 | 13,30 | 307.800 |
02 apr 2024 | 13,32 | 13,48 | 13,13 | 13,25 | 13,25 | 165.800 |
01 apr 2024 | 14,00 | 14,15 | 13,43 | 13,47 | 13,47 | 187.400 |
28 mar 2024 | 13,79 | 14,01 | 13,73 | 13,93 | 13,93 | 526.900 |
27 mar 2024 | 13,49 | 13,90 | 13,40 | 13,72 | 13,72 | 456.500 |
26 mar 2024 | 13,20 | 13,52 | 13,16 | 13,45 | 13,45 | 335.000 |
25 mar 2024 | 13,00 | 13,26 | 12,99 | 13,15 | 13,15 | 118.100 |
22 mar 2024 | 13,21 | 13,25 | 12,99 | 13,01 | 13,01 | 135.700 |
21 mar 2024 | 13,56 | 13,56 | 12,96 | 13,21 | 13,21 | 208.600 |
20 mar 2024 | 12,99 | 13,56 | 12,99 | 13,56 | 13,56 | 247.000 |
19 mar 2024 | 12,61 | 13,07 | 12,60 | 12,99 | 12,99 | 645.800 |
18 mar 2024 | 13,13 | 13,59 | 12,65 | 12,70 | 12,70 | 980.100 |
15 mar 2024 | 13,50 | 13,77 | 13,08 | 13,08 | 13,08 | 2.769.400 |
14 mar 2024 | 14,01 | 14,09 | 13,21 | 13,50 | 13,50 | 492.800 |
13 mar 2024 | 14,46 | 14,52 | 14,05 | 14,05 | 14,05 | 342.500 |
12 mar 2024 | 14,16 | 14,32 | 13,93 | 14,20 | 14,20 | 236.600 |
11 mar 2024 | 14,40 | 14,47 | 14,00 | 14,12 | 14,12 | 342.900 |
08 mar 2024 | 14,08 | 14,53 | 14,04 | 14,19 | 14,19 | 331.400 |
07 mar 2024 | 15,77 | 16,00 | 13,92 | 14,39 | 14,39 | 758.900 |
06 mar 2024 | 14,75 | 14,75 | 14,31 | 14,46 | 14,46 | 264.000 |
05 mar 2024 | 14,48 | 14,62 | 14,35 | 14,50 | 14,50 | 274.300 |
04 mar 2024 | 14,20 | 14,56 | 14,06 | 14,49 | 14,49 | 239.800 |
01 mar 2024 | 13,46 | 14,34 | 13,43 | 14,11 | 14,11 | 437.700 |
29 feb 2024 | 14,01 | 14,34 | 13,51 | 13,51 | 13,51 | 473.900 |
28 feb 2024 | 14,28 | 14,60 | 14,03 | 14,03 | 14,03 | 149.500 |
27 feb 2024 | 14,45 | 14,65 | 14,35 | 14,36 | 14,36 | 220.300 |
26 feb 2024 | 14,32 | 14,83 | 14,26 | 14,48 | 14,48 | 158.800 |
23 feb 2024 | 14,29 | 14,52 | 14,15 | 14,31 | 14,31 | 142.000 |
22 feb 2024 | 14,30 | 14,55 | 14,23 | 14,31 | 14,31 | 145.000 |
21 feb 2024 | 14,44 | 14,65 | 14,04 | 14,24 | 14,24 | 133.700 |
20 feb 2024 | 14,14 | 14,71 | 14,14 | 14,56 | 14,56 | 257.800 |
16 feb 2024 | 14,67 | 14,80 | 14,23 | 14,31 | 14,31 | 256.500 |
15 feb 2024 | 14,54 | 14,98 | 14,54 | 14,81 | 14,81 | 125.000 |
14 feb 2024 | 14,74 | 15,00 | 14,58 | 14,58 | 14,58 | 97.200 |
13 feb 2024 | 15,11 | 15,37 | 14,74 | 14,74 | 14,74 | 130.200 |
12 feb 2024 | 15,00 | 15,11 | 14,86 | 14,98 | 14,98 | 117.700 |
09 feb 2024 | 15,03 | 15,03 | 14,76 | 14,92 | 14,92 | 67.800 |
08 feb 2024 | 14,56 | 15,06 | 14,56 | 14,92 | 14,92 | 61.400 |
07 feb 2024 | 14,43 | 14,61 | 14,31 | 14,59 | 14,59 | 164.800 |
06 feb 2024 | 14,51 | 14,51 | 14,21 | 14,45 | 14,45 | 71.900 |
05 feb 2024 | 14,61 | 14,78 | 14,47 | 14,52 | 14,52 | 94.900 |
02 feb 2024 | 14,76 | 14,90 | 14,62 | 14,75 | 14,75 | 96.700 |
01 feb 2024 | 15,04 | 15,17 | 14,86 | 14,93 | 14,93 | 85.900 |
31 gen 2024 | 14,61 | 15,26 | 14,60 | 15,09 | 15,09 | 89.000 |
30 gen 2024 | 14,80 | 15,01 | 14,62 | 14,71 | 14,71 | 87.300 |
29 gen 2024 | 15,00 | 15,04 | 14,69 | 14,87 | 14,87 | 83.600 |
26 gen 2024 | 14,90 | 15,02 | 14,72 | 14,99 | 14,99 | 140.700 |
25 gen 2024 | 15,22 | 15,22 | 14,80 | 14,95 | 14,95 | 149.800 |
24 gen 2024 | 15,25 | 15,50 | 15,03 | 15,15 | 15,15 | 136.800 |
23 gen 2024 | 15,55 | 15,63 | 15,24 | 15,28 | 15,28 | 83.000 |
22 gen 2024 | 15,42 | 15,67 | 15,36 | 15,55 | 15,55 | 146.900 |
19 gen 2024 | 15,24 | 15,66 | 15,10 | 15,43 | 15,43 | 172.400 |
18 gen 2024 | 15,43 | 15,44 | 14,77 | 15,28 | 15,28 | 145.000 |
17 gen 2024 | 15,36 | 15,72 | 15,25 | 15,35 | 15,35 | 115.000 |
16 gen 2024 | 15,17 | 15,51 | 15,10 | 15,44 | 15,44 | 89.800 |
12 gen 2024 | 15,21 | 15,36 | 15,13 | 15,17 | 15,17 | 31.200 |
11 gen 2024 | 15,49 | 15,49 | 15,10 | 15,24 | 15,24 | 55.300 |
10 gen 2024 | 15,35 | 15,48 | 15,32 | 15,41 | 15,41 | 96.700 |
09 gen 2024 | 15,46 | 15,48 | 15,25 | 15,31 | 15,31 | 169.600 |
08 gen 2024 | 15,58 | 15,63 | 15,38 | 15,50 | 15,50 | 53.300 |
05 gen 2024 | 15,19 | 15,53 | 15,19 | 15,45 | 15,45 | 103.200 |
04 gen 2024 | 15,21 | 15,68 | 14,94 | 15,42 | 15,42 | 236.200 |
03 gen 2024 | 15,03 | 15,26 | 14,79 | 15,07 | 15,07 | 171.200 |
02 gen 2024 | 14,78 | 15,23 | 14,66 | 15,03 | 15,03 | 283.700 |
29 dic 2023 | 14,99 | 15,26 | 14,78 | 14,95 | 14,95 | 182.400 |
28 dic 2023 | 14,92 | 15,22 | 14,79 | 14,91 | 14,91 | 164.400 |
27 dic 2023 | 14,43 | 15,02 | 14,39 | 14,91 | 14,91 | 181.200 |
26 dic 2023 | 14,53 | 14,73 | 14,30 | 14,50 | 14,50 | 154.700 |
*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...