Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 15,01 | 15,28 | 15,01 | 15,26 | 15,26 | 279.142 |
25 apr 2024 | 15,08 | 15,09 | 14,90 | 14,99 | 14,99 | 662.200 |
24 apr 2024 | 15,18 | 15,30 | 15,04 | 15,16 | 15,16 | 529.700 |
23 apr 2024 | 14,95 | 15,35 | 14,89 | 15,17 | 15,17 | 1.492.800 |
22 apr 2024 | 14,98 | 15,16 | 14,83 | 14,93 | 14,93 | 777.100 |
19 apr 2024 | 14,69 | 15,02 | 14,69 | 14,95 | 14,95 | 635.900 |
18 apr 2024 | 14,49 | 14,71 | 14,44 | 14,69 | 14,69 | 636.400 |
17 apr 2024 | 14,48 | 14,63 | 14,35 | 14,48 | 14,48 | 520.600 |
16 apr 2024 | 14,40 | 14,55 | 14,33 | 14,47 | 14,47 | 499.200 |
15 apr 2024 | 14,58 | 14,73 | 14,36 | 14,40 | 14,40 | 552.400 |
12 apr 2024 | 14,68 | 14,68 | 14,49 | 14,63 | 14,63 | 456.000 |
11 apr 2024 | 14,66 | 14,74 | 14,53 | 14,71 | 14,71 | 343.300 |
10 apr 2024 | 14,51 | 14,71 | 14,46 | 14,60 | 14,60 | 641.700 |
09 apr 2024 | 14,76 | 14,88 | 14,68 | 14,72 | 14,72 | 331.400 |
08 apr 2024 | 14,69 | 14,79 | 14,59 | 14,73 | 14,73 | 444.900 |
05 apr 2024 | 14,62 | 14,74 | 14,51 | 14,66 | 14,66 | 873.400 |
04 apr 2024 | 14,93 | 15,03 | 14,57 | 14,66 | 14,66 | 523.200 |
03 apr 2024 | 14,74 | 14,82 | 14,33 | 14,81 | 14,81 | 1.238.000 |
02 apr 2024 | 15,16 | 15,25 | 14,76 | 14,80 | 14,80 | 721.800 |
01 apr 2024 | 15,30 | 15,30 | 15,01 | 15,21 | 15,21 | 523.900 |
28 mar 2024 | 15,23 | 15,39 | 15,13 | 15,24 | 15,24 | 490.200 |
27 mar 2024 | 15,10 | 15,38 | 15,05 | 15,29 | 15,29 | 370.300 |
26 mar 2024 | 15,15 | 15,25 | 14,97 | 14,98 | 14,98 | 527.000 |
25 mar 2024 | 15,13 | 15,28 | 15,07 | 15,09 | 15,09 | 386.600 |
22 mar 2024 | 15,06 | 15,11 | 15,00 | 15,09 | 15,09 | 888.900 |
21 mar 2024 | 14,86 | 15,15 | 14,82 | 14,99 | 14,99 | 683.900 |
20 mar 2024 | 14,58 | 14,81 | 14,48 | 14,79 | 14,79 | 369.900 |
19 mar 2024 | 14,61 | 14,76 | 14,55 | 14,63 | 14,63 | 483.000 |
18 mar 2024 | 14,83 | 14,99 | 14,55 | 14,56 | 14,56 | 1.015.900 |
15 mar 2024 | 14,64 | 14,89 | 14,63 | 14,86 | 14,86 | 2.777.900 |
14 mar 2024 | 14,71 | 14,84 | 14,65 | 14,72 | 14,72 | 905.800 |
13 mar 2024 | 14,78 | 14,89 | 14,69 | 14,75 | 14,75 | 654.300 |
12 mar 2024 | 14,73 | 14,88 | 14,62 | 14,82 | 14,82 | 694.000 |
11 mar 2024 | 14,73 | 14,94 | 14,63 | 14,79 | 14,79 | 613.000 |
08 mar 2024 | 15,12 | 15,34 | 14,80 | 14,84 | 14,84 | 990.700 |
07 mar 2024 | 15,21 | 15,31 | 15,03 | 15,08 | 15,08 | 1.349.700 |
06 mar 2024 | 14,99 | 15,33 | 14,97 | 15,18 | 15,18 | 659.100 |
05 mar 2024 | 15,21 | 15,26 | 14,72 | 14,88 | 14,88 | 953.900 |
04 mar 2024 | 15,19 | 15,45 | 14,97 | 15,26 | 15,26 | 1.015.200 |
01 mar 2024 | 16,66 | 16,66 | 15,16 | 15,24 | 15,24 | 1.475.300 |
29 feb 2024 | 15,51 | 15,51 | 15,10 | 15,28 | 15,28 | 597.000 |
28 feb 2024 | 15,31 | 15,61 | 15,22 | 15,35 | 15,35 | 515.800 |
27 feb 2024 | 15,55 | 15,55 | 15,31 | 15,37 | 15,37 | 1.311.900 |
26 feb 2024 | 15,45 | 15,66 | 15,27 | 15,52 | 15,52 | 1.428.100 |
23 feb 2024 | 15,57 | 15,64 | 15,35 | 15,48 | 15,48 | 759.300 |
22 feb 2024 | 15,58 | 15,63 | 15,36 | 15,48 | 15,48 | 822.100 |
21 feb 2024 | 15,72 | 15,80 | 15,51 | 15,67 | 15,67 | 720.400 |
20 feb 2024 | 15,80 | 15,98 | 15,75 | 15,80 | 15,80 | 391.600 |
16 feb 2024 | 15,94 | 15,97 | 15,78 | 15,86 | 15,86 | 472.600 |
15 feb 2024 | 15,71 | 16,15 | 15,71 | 16,00 | 16,00 | 619.800 |
14 feb 2024 | 15,58 | 15,87 | 15,47 | 15,80 | 15,80 | 552.500 |
13 feb 2024 | 15,53 | 15,64 | 15,36 | 15,48 | 15,48 | 541.000 |
12 feb 2024 | 15,65 | 15,79 | 15,39 | 15,71 | 15,71 | 587.700 |
09 feb 2024 | 15,59 | 15,70 | 15,44 | 15,69 | 15,69 | 463.800 |
08 feb 2024 | 15,49 | 15,64 | 15,37 | 15,60 | 15,60 | 396.700 |
07 feb 2024 | 15,81 | 15,81 | 15,48 | 15,53 | 15,53 | 463.500 |
06 feb 2024 | 15,85 | 16,05 | 15,81 | 15,89 | 15,89 | 371.400 |
05 feb 2024 | 15,85 | 15,97 | 15,65 | 15,82 | 15,82 | 573.700 |
02 feb 2024 | 16,20 | 16,28 | 15,88 | 15,90 | 15,90 | 637.100 |
01 feb 2024 | 16,25 | 16,53 | 16,13 | 16,29 | 16,29 | 500.100 |
31 gen 2024 | 16,54 | 16,58 | 16,13 | 16,20 | 16,20 | 527.300 |
30 gen 2024 | 16,68 | 16,72 | 16,44 | 16,47 | 16,47 | 254.900 |
29 gen 2024 | 16,38 | 16,76 | 16,35 | 16,75 | 16,75 | 597.300 |
26 gen 2024 | 16,67 | 16,72 | 16,43 | 16,45 | 16,45 | 239.100 |
25 gen 2024 | 16,44 | 16,55 | 16,31 | 16,52 | 16,52 | 750.100 |
24 gen 2024 | 16,74 | 16,74 | 16,31 | 16,34 | 16,34 | 392.800 |
23 gen 2024 | 16,83 | 16,84 | 16,57 | 16,67 | 16,67 | 368.100 |
22 gen 2024 | 16,36 | 16,79 | 16,30 | 16,77 | 16,77 | 446.800 |
19 gen 2024 | 16,11 | 16,26 | 15,93 | 16,26 | 16,26 | 389.300 |
18 gen 2024 | 16,16 | 16,17 | 16,01 | 16,05 | 16,05 | 316.400 |
17 gen 2024 | 16,26 | 16,32 | 16,04 | 16,10 | 16,10 | 951.900 |
16 gen 2024 | 16,28 | 16,44 | 16,07 | 16,42 | 16,42 | 900.200 |
12 gen 2024 | 16,54 | 16,54 | 16,27 | 16,37 | 16,37 | 297.500 |
11 gen 2024 | 16,53 | 16,56 | 15,36 | 16,41 | 16,41 | 570.200 |
10 gen 2024 | 16,44 | 16,68 | 16,25 | 16,66 | 16,66 | 448.300 |
09 gen 2024 | 16,44 | 16,54 | 16,32 | 16,45 | 16,45 | 623.000 |
08 gen 2024 | 16,53 | 16,59 | 16,23 | 16,48 | 16,48 | 737.500 |
05 gen 2024 | 16,78 | 16,80 | 16,57 | 16,58 | 16,58 | 788.800 |
04 gen 2024 | 16,56 | 16,86 | 16,45 | 16,78 | 16,78 | 1.198.400 |
03 gen 2024 | 16,41 | 16,54 | 16,30 | 16,45 | 16,45 | 638.400 |
02 gen 2024 | 15,94 | 16,45 | 15,79 | 16,37 | 16,37 | 464.300 |
29 dic 2023 | 16,16 | 16,21 | 16,00 | 16,04 | 16,04 | 363.200 |
28 dic 2023 | 16,21 | 16,36 | 16,15 | 16,21 | 16,21 | 352.200 |
27 dic 2023 | 16,27 | 16,39 | 16,19 | 16,27 | 16,27 | 344.200 |
26 dic 2023 | 16,22 | 16,36 | 16,17 | 16,27 | 16,27 | 363.500 |
22 dic 2023 | 16,26 | 16,43 | 16,18 | 16,22 | 16,22 | 452.900 |
21 dic 2023 | 16,02 | 16,23 | 15,95 | 16,21 | 16,21 | 760.500 |
20 dic 2023 | 15,99 | 16,11 | 15,89 | 15,97 | 15,97 | 625.500 |
19 dic 2023 | 15,75 | 15,98 | 15,71 | 15,93 | 15,93 | 627.600 |
18 dic 2023 | 15,53 | 15,69 | 15,25 | 15,66 | 15,66 | 615.800 |
15 dic 2023 | 15,38 | 15,63 | 15,19 | 15,49 | 15,49 | 5.591.300 |
14 dic 2023 | 15,84 | 15,86 | 15,03 | 15,38 | 15,38 | 1.369.700 |
13 dic 2023 | 15,55 | 15,80 | 15,41 | 15,70 | 15,70 | 1.150.000 |
12 dic 2023 | 15,31 | 15,75 | 15,22 | 15,60 | 15,60 | 729.800 |
11 dic 2023 | 15,14 | 15,32 | 14,93 | 15,30 | 15,30 | 895.100 |
08 dic 2023 | 14,74 | 15,14 | 14,69 | 15,12 | 15,12 | 1.093.800 |
07 dic 2023 | 14,42 | 14,78 | 14,25 | 14,76 | 14,76 | 842.800 |
06 dic 2023 | 14,71 | 14,77 | 14,41 | 14,44 | 14,44 | 718.600 |
05 dic 2023 | 14,32 | 14,76 | 14,05 | 14,69 | 14,69 | 1.866.600 |
04 dic 2023 | 13,94 | 14,44 | 13,94 | 14,39 | 14,39 | 670.200 |
*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...