Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 16,09 | 16,31 | 15,88 | 16,01 | 16,01 | 47.595 |
14 mag 2024 | 16,08 | 16,26 | 15,81 | 15,93 | 15,93 | 75.500 |
13 mag 2024 | 15,72 | 16,32 | 15,72 | 16,22 | 16,22 | 26.100 |
10 mag 2024 | 15,80 | 15,97 | 15,63 | 15,79 | 15,79 | 61.800 |
09 mag 2024 | 15,60 | 15,68 | 15,53 | 15,62 | 15,62 | 41.200 |
08 mag 2024 | 15,30 | 15,94 | 15,30 | 15,61 | 15,61 | 25.100 |
07 mag 2024 | 15,30 | 15,69 | 15,30 | 15,38 | 15,38 | 27.000 |
06 mag 2024 | 15,70 | 15,81 | 15,60 | 15,61 | 15,61 | 119.500 |
03 mag 2024 | 14,77 | 15,72 | 14,77 | 15,27 | 15,27 | 51.300 |
02 mag 2024 | 15,29 | 15,41 | 15,01 | 15,32 | 15,32 | 140.400 |
01 mag 2024 | 15,25 | 15,25 | 14,66 | 14,79 | 14,79 | 119.300 |
30 apr 2024 | 14,98 | 14,98 | 14,60 | 14,68 | 14,68 | 96.200 |
29 apr 2024 | 13,76 | 13,98 | 13,76 | 13,93 | 13,93 | 38.100 |
26 apr 2024 | 13,78 | 13,86 | 13,66 | 13,82 | 13,82 | 26.000 |
25 apr 2024 | 13,45 | 13,53 | 13,36 | 13,41 | 13,41 | 86.100 |
24 apr 2024 | 13,29 | 13,46 | 13,22 | 13,33 | 13,33 | 145.400 |
23 apr 2024 | 13,47 | 13,47 | 13,28 | 13,46 | 13,46 | 145.000 |
22 apr 2024 | 12,93 | 13,40 | 12,93 | 13,38 | 13,38 | 38.100 |
19 apr 2024 | 12,87 | 13,41 | 12,87 | 13,30 | 13,30 | 79.900 |
18 apr 2024 | 13,36 | 13,49 | 13,36 | 13,49 | 13,49 | 50.800 |
17 apr 2024 | 12,92 | 13,02 | 12,88 | 12,90 | 12,90 | 39.900 |
16 apr 2024 | 12,89 | 12,95 | 12,86 | 12,88 | 12,88 | 46.300 |
15 apr 2024 | 13,06 | 13,06 | 12,80 | 12,82 | 12,82 | 104.300 |
12 apr 2024 | 12,88 | 12,88 | 12,60 | 12,61 | 12,61 | 26.400 |
11 apr 2024 | 13,12 | 13,12 | 12,90 | 12,99 | 12,99 | 45.500 |
10 apr 2024 | 12,62 | 12,73 | 12,57 | 12,59 | 12,59 | 58.000 |
09 apr 2024 | 13,17 | 13,17 | 13,00 | 13,07 | 13,07 | 41.000 |
08 apr 2024 | 12,95 | 13,06 | 12,88 | 12,97 | 12,97 | 43.100 |
05 apr 2024 | 13,05 | 13,12 | 12,97 | 13,02 | 13,02 | 156.000 |
04 apr 2024 | 12,90 | 13,04 | 12,68 | 12,68 | 12,68 | 30.300 |
03 apr 2024 | 12,72 | 12,82 | 12,62 | 12,78 | 12,78 | 33.900 |
02 apr 2024 | 12,66 | 12,80 | 12,66 | 12,72 | 12,72 | 44.500 |
01 apr 2024 | 12,56 | 12,63 | 12,47 | 12,47 | 12,47 | 51.400 |
28 mar 2024 | 12,35 | 12,41 | 12,33 | 12,41 | 12,41 | 123.800 |
27 mar 2024 | 11,48 | 11,60 | 11,40 | 11,46 | 11,46 | 52.900 |
26 mar 2024 | 11,51 | 11,60 | 11,49 | 11,52 | 11,52 | 171.900 |
25 mar 2024 | 11,38 | 11,60 | 11,38 | 11,55 | 11,55 | 327.300 |
22 mar 2024 | 11,93 | 11,93 | 11,40 | 11,41 | 11,41 | 1.044.400 |
21 mar 2024 | 11,72 | 11,82 | 11,72 | 11,76 | 11,76 | 430.700 |
20 mar 2024 | 11,89 | 12,02 | 11,86 | 12,02 | 12,02 | 371.600 |
19 mar 2024 | 11,91 | 12,00 | 11,89 | 11,94 | 11,94 | 405.600 |
18 mar 2024 | 11,74 | 11,99 | 11,74 | 11,94 | 11,94 | 127.300 |
15 mar 2024 | 12,11 | 12,27 | 12,01 | 12,08 | 12,08 | 699.000 |
14 mar 2024 | 12,49 | 12,49 | 12,33 | 12,35 | 12,35 | 1.041.400 |
13 mar 2024 | 12,31 | 12,51 | 12,31 | 12,44 | 12,44 | 664.000 |
12 mar 2024 | 12,31 | 12,82 | 12,31 | 12,63 | 12,63 | 691.600 |
11 mar 2024 | 12,11 | 12,55 | 12,11 | 12,51 | 12,51 | 236.000 |
08 mar 2024 | 12,62 | 12,62 | 12,31 | 12,38 | 12,38 | 309.500 |
07 mar 2024 | 12,29 | 12,53 | 12,29 | 12,37 | 12,37 | 263.500 |
06 mar 2024 | 11,96 | 12,63 | 11,96 | 12,31 | 12,31 | 90.400 |
05 mar 2024 | 11,98 | 12,65 | 11,98 | 12,33 | 12,33 | 96.000 |
04 mar 2024 | 12,55 | 12,60 | 12,46 | 12,51 | 12,51 | 32.800 |
01 mar 2024 | 12,41 | 12,47 | 12,35 | 12,38 | 12,38 | 34.000 |
29 feb 2024 | 12,10 | 12,19 | 12,07 | 12,08 | 12,08 | 51.200 |
28 feb 2024 | 12,16 | 12,23 | 12,02 | 12,02 | 12,02 | 28.700 |
27 feb 2024 | 12,44 | 12,47 | 12,33 | 12,38 | 12,38 | 58.100 |
26 feb 2024 | 12,40 | 12,46 | 12,25 | 12,42 | 12,42 | 35.000 |
23 feb 2024 | 12,02 | 12,83 | 11,93 | 12,29 | 12,29 | 42.200 |
22 feb 2024 | 12,43 | 12,46 | 12,36 | 12,41 | 12,41 | 71.000 |
21 feb 2024 | 12,81 | 12,81 | 12,27 | 12,30 | 12,30 | 35.800 |
20 feb 2024 | 12,12 | 12,17 | 12,07 | 12,13 | 12,13 | 27.500 |
16 feb 2024 | 12,27 | 12,44 | 12,26 | 12,31 | 12,31 | 38.200 |
15 feb 2024 | 12,39 | 12,39 | 12,10 | 12,11 | 12,11 | 40.500 |
14 feb 2024 | 12,02 | 12,23 | 12,02 | 12,13 | 12,13 | 77.200 |
13 feb 2024 | 12,35 | 12,35 | 11,89 | 11,89 | 11,89 | 57.800 |
12 feb 2024 | 12,10 | 12,24 | 12,10 | 12,16 | 12,16 | 50.400 |
09 feb 2024 | 11,92 | 11,97 | 11,86 | 11,97 | 11,97 | 131.100 |
08 feb 2024 | 11,79 | 11,84 | 11,68 | 11,75 | 11,75 | 90.000 |
07 feb 2024 | 11,68 | 12,56 | 11,68 | 12,06 | 12,06 | 440.800 |
06 feb 2024 | 12,28 | 12,38 | 12,13 | 12,38 | 12,38 | 194.700 |
05 feb 2024 | 11,41 | 11,45 | 11,28 | 11,42 | 11,42 | 109.300 |
02 feb 2024 | 11,29 | 11,31 | 11,20 | 11,24 | 11,24 | 112.500 |
01 feb 2024 | 11,25 | 11,40 | 11,25 | 11,35 | 11,35 | 69.900 |
31 gen 2024 | 11,33 | 11,41 | 11,18 | 11,25 | 11,25 | 55.500 |
30 gen 2024 | 11,20 | 11,29 | 11,16 | 11,22 | 11,22 | 238.800 |
29 gen 2024 | 11,56 | 11,57 | 11,46 | 11,56 | 11,56 | 211.300 |
26 gen 2024 | 11,39 | 11,54 | 11,39 | 11,49 | 11,49 | 106.600 |
25 gen 2024 | 11,33 | 11,40 | 11,31 | 11,31 | 11,31 | 68.700 |
24 gen 2024 | 11,34 | 11,51 | 11,34 | 11,43 | 11,43 | 72.700 |
23 gen 2024 | 11,04 | 11,08 | 10,96 | 11,07 | 11,07 | 323.600 |
22 gen 2024 | 10,88 | 10,95 | 10,86 | 10,95 | 10,95 | 511.100 |
19 gen 2024 | 10,86 | 11,13 | 10,86 | 11,06 | 11,06 | 517.900 |
18 gen 2024 | 10,91 | 10,92 | 10,84 | 10,88 | 10,88 | 464.000 |
17 gen 2024 | 10,90 | 11,04 | 10,88 | 11,03 | 11,03 | 312.300 |
16 gen 2024 | 11,09 | 11,14 | 11,03 | 11,03 | 11,03 | 559.600 |
12 gen 2024 | 11,30 | 11,30 | 11,06 | 11,22 | 11,22 | 194.700 |
11 gen 2024 | 11,32 | 11,32 | 11,03 | 11,20 | 11,20 | 2.150.500 |
10 gen 2024 | 11,13 | 11,18 | 11,08 | 11,13 | 11,13 | 145.600 |
09 gen 2024 | 11,05 | 11,05 | 10,99 | 11,01 | 11,01 | 115.200 |
08 gen 2024 | 11,06 | 11,13 | 11,03 | 11,12 | 11,12 | 553.100 |
05 gen 2024 | 11,29 | 11,33 | 11,21 | 11,27 | 11,27 | 267.300 |
04 gen 2024 | 11,20 | 11,20 | 10,82 | 10,88 | 10,88 | 254.500 |
03 gen 2024 | 10,87 | 11,01 | 10,85 | 10,99 | 10,99 | 441.700 |
02 gen 2024 | 11,32 | 11,32 | 10,68 | 11,01 | 11,01 | 498.900 |
29 dic 2023 | 10,85 | 11,68 | 10,85 | 11,28 | 11,28 | 248.100 |
28 dic 2023 | 11,68 | 11,68 | 10,85 | 11,25 | 11,25 | 912.500 |
27 dic 2023 | 10,90 | 11,10 | 10,63 | 11,05 | 11,05 | 568.300 |
26 dic 2023 | 10,92 | 10,96 | 10,65 | 10,94 | 10,94 | 199.300 |
22 dic 2023 | 10,79 | 10,98 | 10,79 | 10,93 | 10,93 | 1.623.700 |
21 dic 2023 | 10,72 | 10,83 | 10,72 | 10,82 | 10,82 | 1.476.400 |
*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...