Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 16,10 | 16,28 | 15,99 | 16,17 | 16,17 | 605.700 |
27 mar 2024 | 15,80 | 16,16 | 15,77 | 16,16 | 16,16 | 452.400 |
26 mar 2024 | 16,00 | 16,04 | 15,71 | 15,71 | 15,71 | 534.400 |
25 mar 2024 | 16,12 | 16,21 | 15,80 | 15,87 | 15,87 | 546.800 |
22 mar 2024 | 16,04 | 16,08 | 15,76 | 16,01 | 16,01 | 609.400 |
21 mar 2024 | 15,85 | 16,13 | 15,71 | 16,05 | 16,05 | 514.400 |
20 mar 2024 | 15,97 | 15,97 | 15,55 | 15,80 | 15,80 | 608.000 |
19 mar 2024 | 15,66 | 16,10 | 15,57 | 16,00 | 16,00 | 679.600 |
18 mar 2024 | 16,35 | 16,39 | 15,57 | 15,71 | 15,71 | 1.135.800 |
15 mar 2024 | 16,75 | 16,88 | 16,38 | 16,50 | 16,50 | 683.400 |
14 mar 2024 | 16,89 | 17,00 | 16,74 | 16,83 | 16,83 | 489.200 |
13 mar 2024 | 16,82 | 17,01 | 16,78 | 16,94 | 16,94 | 558.500 |
12 mar 2024 | 16,92 | 17,07 | 16,70 | 16,81 | 16,81 | 543.700 |
11 mar 2024 | 16,27 | 16,90 | 16,27 | 16,88 | 16,88 | 836.700 |
08 mar 2024 | 16,84 | 16,89 | 16,11 | 16,24 | 16,24 | 815.900 |
07 mar 2024 | 16,69 | 16,96 | 16,68 | 16,80 | 16,80 | 383.000 |
06 mar 2024 | 16,96 | 17,01 | 16,64 | 16,68 | 16,68 | 473.900 |
05 mar 2024 | 16,64 | 16,99 | 16,54 | 16,96 | 16,96 | 1.109.400 |
04 mar 2024 | 17,00 | 17,10 | 16,56 | 16,67 | 16,67 | 887.100 |
01 mar 2024 | 17,10 | 17,10 | 16,60 | 16,87 | 16,87 | 990.000 |
29 feb 2024 | 17,59 | 17,60 | 17,00 | 17,13 | 17,13 | 1.460.400 |
28 feb 2024 | 16,95 | 17,64 | 16,82 | 17,54 | 17,54 | 2.945.200 |
27 feb 2024 | 15,74 | 15,96 | 15,48 | 15,79 | 15,79 | 1.388.500 |
26 feb 2024 | 15,49 | 15,86 | 15,44 | 15,66 | 15,66 | 858.900 |
23 feb 2024 | 15,16 | 15,50 | 15,04 | 15,49 | 15,49 | 608.700 |
22 feb 2024 | 15,17 | 15,54 | 15,04 | 15,17 | 15,17 | 809.800 |
21 feb 2024 | 15,37 | 15,47 | 15,04 | 15,28 | 15,28 | 1.179.000 |
20 feb 2024 | 14,95 | 15,48 | 14,91 | 15,44 | 15,44 | 1.231.400 |
16 feb 2024 | 14,63 | 15,23 | 14,56 | 15,06 | 15,06 | 1.515.900 |
15 feb 2024 | 14,58 | 14,83 | 14,49 | 14,74 | 14,74 | 871.000 |
14 feb 2024 | 14,18 | 14,68 | 14,07 | 14,60 | 14,60 | 936.400 |
13 feb 2024 | 13,95 | 14,14 | 13,90 | 14,03 | 14,03 | 839.400 |
12 feb 2024 | 13,94 | 14,32 | 13,94 | 14,22 | 14,22 | 571.900 |
09 feb 2024 | 13,98 | 14,19 | 13,91 | 14,06 | 14,06 | 607.000 |
08 feb 2024 | 13,57 | 14,06 | 13,56 | 14,01 | 14,01 | 919.700 |
07 feb 2024 | 13,54 | 13,66 | 13,31 | 13,53 | 13,53 | 761.900 |
06 feb 2024 | 13,40 | 13,68 | 13,20 | 13,54 | 13,54 | 1.137.100 |
05 feb 2024 | 13,73 | 13,79 | 13,36 | 13,48 | 13,48 | 870.100 |
02 feb 2024 | 13,63 | 13,82 | 13,47 | 13,80 | 13,80 | 873.600 |
01 feb 2024 | 13,99 | 14,06 | 13,74 | 13,75 | 13,75 | 846.100 |
31 gen 2024 | 13,89 | 14,36 | 13,84 | 13,97 | 13,97 | 888.000 |
30 gen 2024 | 14,03 | 14,25 | 13,94 | 13,95 | 13,95 | 709.000 |
29 gen 2024 | 14,10 | 14,24 | 14,06 | 14,15 | 14,15 | 527.900 |
26 gen 2024 | 14,17 | 14,38 | 14,11 | 14,14 | 14,14 | 425.000 |
25 gen 2024 | 14,18 | 14,37 | 14,03 | 14,14 | 14,14 | 424.200 |
24 gen 2024 | 14,40 | 14,45 | 14,08 | 14,09 | 14,09 | 634.700 |
23 gen 2024 | 14,51 | 14,70 | 14,18 | 14,23 | 14,23 | 569.600 |
22 gen 2024 | 14,17 | 14,49 | 14,17 | 14,35 | 14,35 | 686.600 |
19 gen 2024 | 14,25 | 14,27 | 14,04 | 14,13 | 14,13 | 695.800 |
18 gen 2024 | 14,13 | 14,32 | 14,11 | 14,17 | 14,17 | 733.400 |
17 gen 2024 | 14,00 | 14,19 | 13,97 | 14,16 | 14,16 | 634.200 |
16 gen 2024 | 14,40 | 14,40 | 14,13 | 14,14 | 14,14 | 793.900 |
12 gen 2024 | 14,50 | 14,63 | 14,41 | 14,53 | 14,53 | 544.200 |
11 gen 2024 | 14,33 | 14,51 | 14,13 | 14,38 | 14,38 | 1.308.300 |
10 gen 2024 | 14,50 | 14,74 | 14,43 | 14,68 | 14,68 | 656.500 |
09 gen 2024 | 15,00 | 15,15 | 14,49 | 14,56 | 14,56 | 1.190.800 |
08 gen 2024 | 15,16 | 15,29 | 14,71 | 15,01 | 15,01 | 1.258.800 |
05 gen 2024 | 15,00 | 15,27 | 14,91 | 15,19 | 15,19 | 909.300 |
04 gen 2024 | 15,14 | 15,16 | 14,90 | 14,99 | 14,99 | 903.200 |
03 gen 2024 | 14,91 | 15,17 | 14,86 | 15,04 | 15,04 | 718.600 |
02 gen 2024 | 14,87 | 15,12 | 14,77 | 14,98 | 14,98 | 673.500 |
29 dic 2023 | 14,97 | 15,07 | 14,87 | 15,02 | 15,02 | 512.200 |
28 dic 2023 | 14,85 | 15,11 | 14,85 | 14,97 | 14,97 | 717.800 |
27 dic 2023 | 15,00 | 15,04 | 14,81 | 14,86 | 14,86 | 681.700 |
26 dic 2023 | 14,98 | 15,07 | 14,84 | 15,02 | 15,02 | 530.700 |
22 dic 2023 | 15,17 | 15,34 | 14,87 | 14,95 | 14,95 | 1.469.500 |
21 dic 2023 | 14,93 | 15,18 | 14,77 | 15,10 | 15,10 | 1.617.800 |
20 dic 2023 | 15,54 | 15,57 | 14,86 | 14,90 | 14,90 | 1.324.900 |
19 dic 2023 | 15,63 | 15,84 | 15,40 | 15,56 | 15,56 | 660.700 |
18 dic 2023 | 15,95 | 16,10 | 15,66 | 15,66 | 15,66 | 578.700 |
15 dic 2023 | 16,19 | 16,19 | 15,64 | 15,96 | 15,96 | 1.121.500 |
14 dic 2023 | 16,37 | 16,51 | 16,00 | 16,09 | 16,09 | 748.600 |
13 dic 2023 | 15,89 | 16,17 | 15,68 | 16,14 | 16,14 | 670.500 |
12 dic 2023 | 16,45 | 16,45 | 15,83 | 15,95 | 15,95 | 784.700 |
11 dic 2023 | 16,22 | 16,49 | 16,17 | 16,39 | 16,39 | 556.200 |
08 dic 2023 | 15,73 | 16,43 | 15,73 | 16,31 | 16,31 | 968.800 |
07 dic 2023 | 15,68 | 15,93 | 15,64 | 15,70 | 15,70 | 662.100 |
06 dic 2023 | 15,75 | 16,23 | 15,68 | 15,71 | 15,71 | 632.500 |
05 dic 2023 | 16,14 | 16,18 | 15,66 | 15,67 | 15,67 | 798.400 |
04 dic 2023 | 16,25 | 16,50 | 16,16 | 16,37 | 16,37 | 563.100 |
01 dic 2023 | 15,91 | 16,29 | 15,77 | 16,29 | 16,29 | 582.800 |
30 nov 2023 | 16,17 | 16,27 | 15,81 | 15,95 | 15,95 | 642.500 |
29 nov 2023 | 16,13 | 16,36 | 15,95 | 16,18 | 16,18 | 488.000 |
28 nov 2023 | 16,32 | 16,32 | 16,04 | 16,11 | 16,11 | 613.800 |
27 nov 2023 | 16,49 | 16,53 | 16,16 | 16,29 | 16,29 | 930.300 |
24 nov 2023 | 16,35 | 16,63 | 16,18 | 16,62 | 16,62 | 311.400 |
22 nov 2023 | 16,40 | 16,80 | 16,36 | 16,39 | 16,39 | 618.100 |
21 nov 2023 | 16,46 | 16,57 | 16,25 | 16,39 | 16,39 | 1.234.400 |
20 nov 2023 | 17,15 | 17,15 | 16,57 | 16,59 | 16,59 | 858.000 |
17 nov 2023 | 16,98 | 17,09 | 16,79 | 17,07 | 17,07 | 677.800 |
16 nov 2023 | 16,98 | 17,14 | 16,85 | 16,92 | 16,92 | 628.800 |
15 nov 2023 | 17,23 | 17,45 | 17,04 | 17,12 | 17,12 | 670.100 |
14 nov 2023 | 17,26 | 17,48 | 17,09 | 17,25 | 17,25 | 468.400 |
13 nov 2023 | 17,50 | 17,60 | 16,94 | 16,94 | 16,94 | 665.000 |
10 nov 2023 | 17,70 | 17,70 | 17,22 | 17,55 | 17,55 | 454.400 |
09 nov 2023 | 17,64 | 18,05 | 17,63 | 17,76 | 17,76 | 494.300 |
08 nov 2023 | 17,58 | 17,69 | 17,52 | 17,63 | 17,63 | 365.300 |
07 nov 2023 | 17,77 | 18,14 | 17,61 | 17,76 | 17,76 | 440.900 |
06 nov 2023 | 18,54 | 18,55 | 17,88 | 17,88 | 17,88 | 545.200 |
03 nov 2023 | 19,05 | 19,10 | 18,24 | 18,63 | 18,63 | 848.400 |
*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...