Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 15,75 | 16,18 | 15,12 | 15,31 | 15,31 | 343.412 |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 14,79 | 15,02 | 14,39 | 14,97 | 14,97 | 817.900 |
01 mag 2024 | 13,95 | 15,26 | 13,92 | 14,69 | 14,69 | 805.700 |
30 apr 2024 | 14,26 | 14,36 | 13,81 | 14,06 | 14,06 | 1.541.400 |
29 apr 2024 | 13,71 | 14,15 | 13,70 | 13,82 | 13,82 | 786.900 |
26 apr 2024 | 14,28 | 14,39 | 13,70 | 13,73 | 13,73 | 967.500 |
25 apr 2024 | 14,20 | 14,61 | 13,82 | 14,26 | 14,26 | 737.100 |
24 apr 2024 | 14,76 | 14,92 | 14,20 | 14,27 | 14,27 | 555.400 |
23 apr 2024 | 15,32 | 15,65 | 14,64 | 14,66 | 14,66 | 891.900 |
22 apr 2024 | 16,06 | 16,06 | 15,06 | 15,28 | 15,28 | 1.315.600 |
19 apr 2024 | 17,26 | 17,60 | 15,42 | 15,48 | 15,48 | 2.099.100 |
18 apr 2024 | 17,34 | 17,97 | 17,15 | 17,18 | 17,18 | 852.700 |
17 apr 2024 | 18,50 | 18,56 | 17,38 | 17,38 | 17,38 | 959.200 |
16 apr 2024 | 18,87 | 19,07 | 18,16 | 18,40 | 18,40 | 881.800 |
15 apr 2024 | 21,72 | 21,72 | 18,83 | 18,85 | 18,85 | 719.000 |
12 apr 2024 | 20,55 | 21,03 | 20,31 | 20,58 | 20,58 | 305.300 |
11 apr 2024 | 20,47 | 21,25 | 20,34 | 21,02 | 21,02 | 374.700 |
10 apr 2024 | 20,16 | 20,43 | 19,63 | 20,33 | 20,33 | 421.200 |
09 apr 2024 | 20,13 | 21,05 | 19,97 | 20,48 | 20,48 | 521.500 |
08 apr 2024 | 20,31 | 20,47 | 19,58 | 20,14 | 20,14 | 735.800 |
05 apr 2024 | 20,17 | 20,86 | 19,87 | 20,26 | 20,26 | 481.700 |
04 apr 2024 | 21,55 | 22,02 | 20,25 | 20,26 | 20,26 | 671.300 |
03 apr 2024 | 21,40 | 21,83 | 20,83 | 21,60 | 21,60 | 686.000 |
02 apr 2024 | 22,00 | 22,26 | 20,93 | 21,39 | 21,39 | 841.900 |
01 apr 2024 | 24,81 | 24,86 | 22,10 | 22,11 | 22,11 | 1.174.700 |
28 mar 2024 | 25,53 | 25,75 | 24,21 | 24,68 | 24,68 | 1.258.000 |
27 mar 2024 | 25,39 | 26,70 | 25,03 | 25,52 | 25,52 | 767.100 |
26 mar 2024 | 24,00 | 25,55 | 24,00 | 25,39 | 25,39 | 443.500 |
25 mar 2024 | 24,53 | 25,68 | 24,00 | 24,00 | 24,00 | 417.300 |
22 mar 2024 | 25,30 | 26,42 | 24,04 | 24,32 | 24,32 | 646.100 |
21 mar 2024 | 24,67 | 25,06 | 23,59 | 24,14 | 24,14 | 283.600 |
20 mar 2024 | 23,77 | 24,56 | 22,68 | 24,12 | 24,12 | 371.400 |
19 mar 2024 | 22,51 | 24,20 | 21,60 | 24,08 | 24,08 | 620.700 |
18 mar 2024 | 22,25 | 22,94 | 21,82 | 22,10 | 22,10 | 335.600 |
15 mar 2024 | 22,15 | 23,11 | 21,75 | 22,48 | 22,48 | 503.100 |
14 mar 2024 | 23,30 | 23,80 | 22,13 | 22,44 | 22,44 | 443.100 |
13 mar 2024 | 24,26 | 24,81 | 23,20 | 23,70 | 23,70 | 332.500 |
12 mar 2024 | 24,12 | 24,56 | 23,70 | 24,34 | 24,34 | 419.400 |
11 mar 2024 | 26,53 | 26,69 | 23,64 | 23,65 | 23,65 | 694.300 |
08 mar 2024 | 27,34 | 28,19 | 25,97 | 26,62 | 26,62 | 592.900 |
07 mar 2024 | 26,81 | 30,96 | 26,81 | 27,34 | 27,34 | 1.243.800 |
06 mar 2024 | 25,40 | 26,55 | 25,35 | 26,34 | 26,34 | 450.800 |
05 mar 2024 | 25,00 | 26,34 | 23,60 | 25,17 | 25,17 | 1.064.300 |
04 mar 2024 | 25,70 | 25,70 | 24,56 | 24,74 | 24,74 | 526.500 |
01 mar 2024 | 24,31 | 26,28 | 24,31 | 25,45 | 25,45 | 444.500 |
29 feb 2024 | 24,57 | 25,45 | 23,41 | 24,20 | 24,20 | 1.197.900 |
28 feb 2024 | 26,06 | 27,82 | 24,41 | 24,46 | 24,46 | 848.900 |
27 feb 2024 | 25,00 | 26,83 | 24,54 | 26,00 | 26,00 | 596.900 |
26 feb 2024 | 24,09 | 25,38 | 23,75 | 24,82 | 24,82 | 523.700 |
23 feb 2024 | 23,29 | 24,16 | 22,75 | 23,61 | 23,61 | 437.000 |
22 feb 2024 | 22,20 | 23,87 | 22,20 | 23,25 | 23,25 | 563.500 |
21 feb 2024 | 23,32 | 23,70 | 21,75 | 22,01 | 22,01 | 483.600 |
20 feb 2024 | 25,50 | 25,95 | 22,81 | 23,00 | 23,00 | 1.045.600 |
16 feb 2024 | 22,63 | 26,84 | 22,58 | 25,84 | 25,84 | 1.943.400 |
15 feb 2024 | 21,74 | 22,98 | 21,25 | 22,52 | 22,52 | 1.310.800 |
14 feb 2024 | 21,11 | 23,21 | 19,71 | 21,74 | 21,74 | 3.889.100 |
13 feb 2024 | 23,33 | 25,83 | 21,92 | 22,39 | 22,39 | 1.027.900 |
12 feb 2024 | 23,32 | 24,49 | 22,78 | 23,45 | 23,45 | 395.900 |
09 feb 2024 | 23,55 | 24,18 | 22,31 | 23,11 | 23,11 | 446.600 |
08 feb 2024 | 24,72 | 24,72 | 22,62 | 23,49 | 23,49 | 920.800 |
07 feb 2024 | 23,50 | 26,10 | 22,58 | 24,92 | 24,92 | 1.768.000 |
06 feb 2024 | 17,22 | 23,15 | 17,09 | 23,11 | 23,11 | 2.002.000 |
05 feb 2024 | 16,31 | 17,18 | 16,10 | 16,88 | 16,88 | 382.900 |
02 feb 2024 | 16,48 | 16,92 | 16,20 | 16,29 | 16,29 | 301.700 |
01 feb 2024 | 16,90 | 17,00 | 16,12 | 16,45 | 16,45 | 492.800 |
31 gen 2024 | 18,00 | 18,17 | 16,57 | 16,57 | 16,57 | 544.000 |
30 gen 2024 | 19,40 | 19,49 | 18,40 | 18,50 | 18,50 | 455.800 |
29 gen 2024 | 18,80 | 19,32 | 17,72 | 19,30 | 19,30 | 973.000 |
26 gen 2024 | 16,48 | 17,74 | 16,27 | 17,48 | 17,48 | 702.400 |
25 gen 2024 | 15,42 | 16,67 | 15,23 | 16,40 | 16,40 | 743.100 |
24 gen 2024 | 15,00 | 15,88 | 14,77 | 15,32 | 15,32 | 299.400 |
23 gen 2024 | 15,92 | 16,02 | 14,56 | 14,99 | 14,99 | 477.900 |
22 gen 2024 | 13,85 | 15,77 | 13,65 | 15,65 | 15,65 | 637.300 |
19 gen 2024 | 13,26 | 13,69 | 12,78 | 13,50 | 13,50 | 389.200 |
18 gen 2024 | 14,29 | 14,29 | 12,56 | 13,48 | 13,48 | 398.500 |
17 gen 2024 | 13,85 | 14,38 | 13,57 | 14,00 | 14,00 | 639.300 |
16 gen 2024 | 13,50 | 15,30 | 13,02 | 13,93 | 13,93 | 1.014.700 |
12 gen 2024 | 11,95 | 13,24 | 11,18 | 13,16 | 13,16 | 477.500 |
11 gen 2024 | 11,93 | 12,19 | 11,67 | 11,95 | 11,95 | 307.000 |
10 gen 2024 | 12,00 | 12,67 | 11,85 | 12,00 | 12,00 | 419.700 |
09 gen 2024 | 11,92 | 12,27 | 11,63 | 12,00 | 12,00 | 233.900 |
08 gen 2024 | 11,35 | 12,44 | 10,73 | 12,00 | 12,00 | 336.400 |
05 gen 2024 | 11,56 | 11,56 | 11,01 | 11,12 | 11,12 | 282.500 |
04 gen 2024 | 12,06 | 12,55 | 11,50 | 11,54 | 11,54 | 461.300 |
03 gen 2024 | 11,01 | 11,98 | 10,69 | 11,81 | 11,81 | 309.100 |
02 gen 2024 | 10,80 | 11,28 | 10,38 | 11,01 | 11,01 | 262.000 |
29 dic 2023 | 10,73 | 11,25 | 10,44 | 10,70 | 10,70 | 439.700 |
28 dic 2023 | 10,42 | 10,95 | 10,33 | 10,73 | 10,73 | 233.900 |
27 dic 2023 | 10,18 | 10,64 | 9,81 | 10,38 | 10,38 | 256.700 |
26 dic 2023 | 9,56 | 10,22 | 9,28 | 10,16 | 10,16 | 303.300 |
22 dic 2023 | 8,48 | 9,45 | 8,33 | 9,39 | 9,39 | 344.100 |
21 dic 2023 | 8,40 | 8,40 | 8,15 | 8,36 | 8,36 | 155.400 |
20 dic 2023 | 8,30 | 8,48 | 8,05 | 8,25 | 8,25 | 272.100 |
19 dic 2023 | 8,10 | 8,35 | 7,76 | 8,13 | 8,13 | 517.700 |
18 dic 2023 | 7,54 | 7,86 | 7,48 | 7,75 | 7,75 | 393.200 |
15 dic 2023 | 7,44 | 7,72 | 7,01 | 7,54 | 7,54 | 1.217.400 |
14 dic 2023 | 7,40 | 7,62 | 6,93 | 7,36 | 7,36 | 630.800 |
13 dic 2023 | 7,37 | 7,77 | 7,28 | 7,34 | 7,34 | 166.000 |
12 dic 2023 | 7,31 | 7,49 | 7,24 | 7,30 | 7,30 | 111.400 |
*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...