Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 12,72 | 12,72 | 12,32 | 12,71 | 12,71 | 660.900 |
16 mag 2024 | 12,31 | 13,04 | 12,20 | 12,74 | 12,74 | 839.700 |
15 mag 2024 | 11,90 | 12,36 | 11,70 | 12,29 | 12,29 | 591.600 |
14 mag 2024 | 11,95 | 12,47 | 11,65 | 11,96 | 11,96 | 1.020.100 |
13 mag 2024 | 12,09 | 12,37 | 12,01 | 12,14 | 12,14 | 579.400 |
10 mag 2024 | 12,35 | 12,52 | 11,99 | 12,06 | 12,06 | 637.100 |
09 mag 2024 | 12,45 | 12,56 | 12,31 | 12,48 | 12,48 | 321.800 |
08 mag 2024 | 12,70 | 12,75 | 12,19 | 12,50 | 12,50 | 595.300 |
07 mag 2024 | 12,71 | 13,03 | 12,59 | 12,84 | 12,84 | 785.400 |
06 mag 2024 | 12,79 | 13,09 | 12,67 | 12,69 | 12,69 | 698.500 |
03 mag 2024 | 13,15 | 13,23 | 12,66 | 12,79 | 12,79 | 348.200 |
02 mag 2024 | 13,25 | 13,35 | 12,85 | 12,98 | 12,98 | 478.400 |
01 mag 2024 | 12,85 | 13,42 | 12,85 | 13,17 | 13,17 | 1.000.500 |
30 apr 2024 | 12,63 | 13,12 | 12,57 | 12,85 | 12,85 | 784.800 |
29 apr 2024 | 12,35 | 12,88 | 12,35 | 12,47 | 12,47 | 430.800 |
26 apr 2024 | 12,37 | 12,60 | 12,21 | 12,53 | 12,53 | 527.400 |
25 apr 2024 | 12,50 | 12,50 | 11,80 | 12,37 | 12,37 | 1.197.300 |
24 apr 2024 | 12,97 | 13,07 | 12,40 | 12,55 | 12,55 | 1.125.800 |
23 apr 2024 | 13,35 | 13,66 | 12,92 | 12,95 | 12,95 | 1.162.600 |
22 apr 2024 | 13,41 | 13,67 | 13,10 | 13,18 | 13,18 | 1.310.700 |
19 apr 2024 | 13,68 | 13,97 | 12,85 | 13,29 | 13,29 | 829.400 |
18 apr 2024 | 13,86 | 14,24 | 13,60 | 13,81 | 13,81 | 675.000 |
17 apr 2024 | 13,44 | 13,90 | 13,32 | 13,86 | 13,86 | 658.200 |
16 apr 2024 | 13,68 | 13,92 | 13,48 | 13,58 | 13,58 | 477.600 |
15 apr 2024 | 14,03 | 14,43 | 13,66 | 13,68 | 13,68 | 610.300 |
12 apr 2024 | 15,33 | 15,34 | 13,82 | 13,95 | 13,95 | 1.234.300 |
11 apr 2024 | 14,83 | 15,77 | 14,70 | 15,33 | 15,33 | 1.256.500 |
10 apr 2024 | 14,74 | 15,14 | 14,64 | 14,83 | 14,83 | 906.900 |
09 apr 2024 | 15,15 | 15,20 | 14,63 | 14,96 | 14,96 | 687.400 |
08 apr 2024 | 15,65 | 15,76 | 15,13 | 15,13 | 15,13 | 431.600 |
05 apr 2024 | 15,30 | 15,90 | 15,15 | 15,71 | 15,71 | 508.400 |
04 apr 2024 | 15,43 | 15,61 | 15,18 | 15,30 | 15,30 | 511.600 |
03 apr 2024 | 15,30 | 15,83 | 15,26 | 15,35 | 15,35 | 509.500 |
02 apr 2024 | 15,00 | 15,60 | 14,84 | 15,38 | 15,38 | 758.600 |
01 apr 2024 | 15,49 | 15,51 | 14,60 | 14,92 | 14,92 | 1.284.300 |
28 mar 2024 | 15,02 | 15,12 | 14,63 | 14,75 | 14,75 | 2.048.800 |
27 mar 2024 | 15,75 | 15,80 | 14,26 | 15,07 | 15,07 | 1.503.400 |
26 mar 2024 | 15,75 | 16,17 | 15,75 | 15,92 | 15,92 | 654.600 |
25 mar 2024 | 16,67 | 16,92 | 15,53 | 15,67 | 15,67 | 1.171.200 |
22 mar 2024 | 16,72 | 16,99 | 16,38 | 16,73 | 16,73 | 669.000 |
21 mar 2024 | 15,94 | 16,37 | 15,70 | 16,24 | 16,24 | 745.300 |
20 mar 2024 | 16,01 | 16,01 | 15,41 | 15,90 | 15,90 | 571.400 |
19 mar 2024 | 15,50 | 16,17 | 15,28 | 16,02 | 16,02 | 568.100 |
18 mar 2024 | 15,77 | 16,21 | 15,53 | 15,56 | 15,56 | 1.059.500 |
15 mar 2024 | 15,14 | 16,16 | 15,10 | 15,90 | 15,90 | 1.753.200 |
14 mar 2024 | 15,10 | 16,51 | 14,86 | 15,32 | 15,32 | 1.703.900 |
13 mar 2024 | 14,07 | 14,85 | 13,45 | 14,73 | 14,73 | 920.900 |
12 mar 2024 | 13,66 | 14,41 | 13,61 | 13,98 | 13,98 | 1.055.400 |
11 mar 2024 | 14,04 | 14,07 | 13,23 | 13,61 | 13,61 | 730.500 |
08 mar 2024 | 13,89 | 14,33 | 13,88 | 14,04 | 14,04 | 773.500 |
07 mar 2024 | 13,73 | 13,82 | 13,00 | 13,66 | 13,66 | 1.014.700 |
06 mar 2024 | 13,89 | 13,97 | 13,35 | 13,63 | 13,63 | 1.013.300 |
05 mar 2024 | 13,66 | 13,89 | 13,58 | 13,79 | 13,79 | 477.600 |
04 mar 2024 | 14,55 | 14,55 | 13,66 | 13,69 | 13,69 | 620.600 |
01 mar 2024 | 14,17 | 14,75 | 14,17 | 14,52 | 14,52 | 688.400 |
29 feb 2024 | 14,55 | 14,62 | 14,07 | 14,16 | 14,16 | 1.306.100 |
28 feb 2024 | 14,62 | 14,80 | 14,20 | 14,39 | 14,39 | 385.500 |
27 feb 2024 | 14,74 | 14,89 | 14,52 | 14,69 | 14,69 | 383.700 |
26 feb 2024 | 14,36 | 14,71 | 14,32 | 14,62 | 14,62 | 372.600 |
23 feb 2024 | 14,06 | 14,40 | 14,05 | 14,32 | 14,32 | 310.000 |
22 feb 2024 | 14,36 | 14,57 | 14,03 | 14,04 | 14,04 | 542.900 |
21 feb 2024 | 14,02 | 14,46 | 13,98 | 14,26 | 14,26 | 473.400 |
20 feb 2024 | 14,50 | 14,51 | 12,80 | 14,13 | 14,13 | 1.256.100 |
16 feb 2024 | 14,75 | 14,92 | 14,44 | 14,59 | 14,59 | 495.700 |
15 feb 2024 | 14,93 | 15,00 | 14,62 | 14,83 | 14,83 | 485.800 |
14 feb 2024 | 14,50 | 14,97 | 14,38 | 14,80 | 14,80 | 588.200 |
13 feb 2024 | 14,75 | 15,09 | 14,21 | 14,31 | 14,31 | 1.001.800 |
12 feb 2024 | 14,81 | 15,15 | 14,63 | 15,06 | 15,06 | 1.318.400 |
09 feb 2024 | 14,78 | 14,99 | 14,58 | 14,81 | 14,81 | 591.100 |
08 feb 2024 | 14,50 | 14,79 | 14,05 | 14,68 | 14,68 | 887.600 |
07 feb 2024 | 13,59 | 14,67 | 13,44 | 14,58 | 14,58 | 1.804.500 |
06 feb 2024 | 13,53 | 13,74 | 13,26 | 13,54 | 13,54 | 427.700 |
05 feb 2024 | 13,69 | 13,69 | 13,00 | 13,54 | 13,54 | 603.100 |
02 feb 2024 | 13,76 | 13,76 | 13,17 | 13,58 | 13,58 | 577.400 |
01 feb 2024 | 12,77 | 13,68 | 12,66 | 13,60 | 13,60 | 740.400 |
31 gen 2024 | 12,70 | 13,10 | 12,51 | 12,78 | 12,78 | 591.200 |
30 gen 2024 | 12,41 | 13,00 | 12,38 | 12,61 | 12,61 | 871.800 |
29 gen 2024 | 12,19 | 12,58 | 11,86 | 12,51 | 12,51 | 597.900 |
26 gen 2024 | 11,95 | 12,17 | 11,83 | 12,17 | 12,17 | 803.800 |
25 gen 2024 | 11,14 | 12,57 | 11,11 | 11,97 | 11,97 | 2.366.700 |
24 gen 2024 | 12,49 | 12,52 | 11,60 | 12,06 | 12,06 | 1.922.300 |
23 gen 2024 | 13,11 | 13,48 | 12,24 | 12,25 | 12,25 | 1.970.400 |
22 gen 2024 | 12,95 | 13,15 | 12,62 | 13,03 | 13,03 | 800.500 |
19 gen 2024 | 13,33 | 13,33 | 12,77 | 12,89 | 12,89 | 1.053.400 |
18 gen 2024 | 13,47 | 13,50 | 12,85 | 13,34 | 13,34 | 1.802.100 |
17 gen 2024 | 12,48 | 13,86 | 12,39 | 13,43 | 13,43 | 1.850.200 |
16 gen 2024 | 12,50 | 12,50 | 12,22 | 12,38 | 12,38 | 694.400 |
12 gen 2024 | 12,60 | 12,73 | 12,34 | 12,44 | 12,44 | 639.700 |
11 gen 2024 | 12,50 | 12,71 | 11,92 | 12,50 | 12,50 | 1.286.700 |
10 gen 2024 | 13,17 | 13,17 | 12,56 | 12,63 | 12,63 | 803.700 |
09 gen 2024 | 12,94 | 13,18 | 12,76 | 13,17 | 13,17 | 950.000 |
08 gen 2024 | 12,76 | 12,94 | 12,39 | 12,86 | 12,86 | 914.600 |
05 gen 2024 | 12,63 | 13,26 | 12,03 | 12,66 | 12,66 | 2.128.500 |
04 gen 2024 | 11,45 | 12,52 | 11,38 | 12,26 | 12,26 | 1.654.800 |
03 gen 2024 | 11,49 | 11,95 | 11,26 | 11,35 | 11,35 | 669.900 |
02 gen 2024 | 11,93 | 12,01 | 11,40 | 11,53 | 11,53 | 1.579.300 |
29 dic 2023 | 12,07 | 12,36 | 11,92 | 12,03 | 12,03 | 788.300 |
28 dic 2023 | 12,22 | 12,30 | 11,83 | 12,07 | 12,07 | 1.062.900 |
27 dic 2023 | 11,60 | 12,23 | 11,60 | 12,19 | 12,19 | 1.188.200 |
26 dic 2023 | 11,55 | 11,99 | 11,43 | 11,62 | 11,62 | 1.312.000 |
*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...