Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 13,44 | 13,46 | 13,11 | 13,29 | 13,29 | 547.100 |
01 mag 2024 | 13,07 | 13,48 | 13,01 | 13,21 | 13,21 | 1.351.700 |
30 apr 2024 | 13,27 | 13,39 | 13,08 | 13,08 | 13,08 | 570.900 |
29 apr 2024 | 13,51 | 13,59 | 13,33 | 13,43 | 13,43 | 568.700 |
26 apr 2024 | 13,38 | 13,52 | 13,31 | 13,40 | 13,40 | 480.700 |
25 apr 2024 | 13,29 | 13,31 | 13,14 | 13,22 | 13,22 | 640.900 |
24 apr 2024 | 13,53 | 13,65 | 13,36 | 13,59 | 13,59 | 567.000 |
23 apr 2024 | 13,30 | 13,59 | 13,19 | 13,52 | 13,52 | 742.000 |
22 apr 2024 | 13,06 | 13,18 | 12,92 | 13,14 | 13,14 | 559.000 |
19 apr 2024 | 12,93 | 13,12 | 12,81 | 12,93 | 12,93 | 524.100 |
18 apr 2024 | 12,87 | 13,30 | 12,86 | 12,99 | 12,99 | 642.000 |
17 apr 2024 | 12,97 | 13,21 | 12,90 | 13,10 | 13,10 | 787.300 |
16 apr 2024 | 12,80 | 13,16 | 12,71 | 12,84 | 12,84 | 1.042.900 |
15 apr 2024 | 13,43 | 13,50 | 12,82 | 12,92 | 12,92 | 764.000 |
12 apr 2024 | 13,85 | 13,96 | 13,38 | 13,38 | 13,38 | 609.800 |
11 apr 2024 | 13,98 | 14,11 | 13,79 | 14,01 | 14,01 | 448.600 |
10 apr 2024 | 13,86 | 14,05 | 13,80 | 13,90 | 13,90 | 513.600 |
09 apr 2024 | 14,23 | 14,32 | 14,07 | 14,24 | 14,24 | 740.600 |
08 apr 2024 | 14,20 | 14,26 | 14,02 | 14,14 | 14,14 | 480.700 |
05 apr 2024 | 13,80 | 14,23 | 13,75 | 14,11 | 14,11 | 866.000 |
04 apr 2024 | 14,54 | 14,78 | 13,76 | 13,82 | 13,82 | 3.104.500 |
03 apr 2024 | 14,45 | 14,80 | 14,35 | 14,69 | 14,69 | 1.994.100 |
02 apr 2024 | 13,83 | 13,97 | 13,78 | 13,90 | 13,90 | 517.900 |
01 apr 2024 | 14,04 | 14,36 | 13,74 | 14,18 | 14,18 | 1.193.800 |
28 mar 2024 | 13,96 | 14,12 | 13,85 | 14,06 | 14,06 | 830.400 |
27 mar 2024 | 13,92 | 13,99 | 13,54 | 13,98 | 13,98 | 821.500 |
26 mar 2024 | 13,99 | 14,18 | 13,79 | 13,84 | 13,84 | 997.800 |
25 mar 2024 | 13,60 | 14,22 | 13,55 | 13,79 | 13,79 | 1.333.800 |
22 mar 2024 | 13,52 | 13,61 | 13,25 | 13,31 | 13,31 | 497.900 |
21 mar 2024 | 13,80 | 13,98 | 13,56 | 13,64 | 13,64 | 690.700 |
20 mar 2024 | 13,18 | 13,81 | 13,03 | 13,72 | 13,72 | 1.255.700 |
19 mar 2024 | 13,11 | 13,26 | 13,03 | 13,17 | 13,17 | 1.194.700 |
18 mar 2024 | 12,90 | 13,27 | 12,90 | 13,27 | 13,27 | 982.700 |
15 mar 2024 | 12,84 | 13,15 | 12,78 | 12,80 | 12,80 | 1.113.400 |
14 mar 2024 | 13,36 | 13,40 | 12,98 | 13,02 | 13,02 | 642.600 |
13 mar 2024 | 13,40 | 13,72 | 13,32 | 13,39 | 13,39 | 740.300 |
12 mar 2024 | 13,45 | 13,52 | 13,27 | 13,45 | 13,45 | 601.000 |
11 mar 2024 | 13,48 | 13,54 | 13,26 | 13,42 | 13,42 | 1.008.700 |
08 mar 2024 | 13,75 | 14,07 | 13,56 | 13,57 | 13,57 | 1.213.700 |
07 mar 2024 | 13,80 | 13,83 | 13,48 | 13,70 | 13,70 | 1.039.100 |
06 mar 2024 | 14,02 | 14,07 | 13,52 | 13,55 | 13,55 | 1.641.500 |
05 mar 2024 | 14,07 | 14,17 | 13,62 | 13,73 | 13,73 | 897.200 |
04 mar 2024 | 14,22 | 14,42 | 13,93 | 14,21 | 14,21 | 1.170.100 |
01 mar 2024 | 14,02 | 14,43 | 13,93 | 14,28 | 14,28 | 1.003.300 |
29 feb 2024 | 13,75 | 14,05 | 13,69 | 14,04 | 14,04 | 1.517.900 |
28 feb 2024 | 13,50 | 13,69 | 13,39 | 13,61 | 13,61 | 785.200 |
27 feb 2024 | 13,53 | 13,71 | 13,28 | 13,68 | 13,68 | 805.200 |
26 feb 2024 | 13,51 | 13,83 | 13,44 | 13,54 | 13,54 | 1.070.400 |
23 feb 2024 | 13,04 | 13,61 | 12,91 | 13,55 | 13,55 | 1.103.200 |
22 feb 2024 | 13,51 | 13,51 | 13,01 | 13,03 | 13,03 | 1.489.200 |
21 feb 2024 | 13,42 | 13,49 | 13,05 | 13,20 | 13,20 | 2.124.600 |
20 feb 2024 | 14,21 | 14,36 | 13,42 | 13,59 | 13,59 | 3.398.900 |
16 feb 2024 | 14,46 | 14,66 | 14,19 | 14,34 | 14,34 | 4.176.900 |
15 feb 2024 | 13,60 | 14,65 | 13,60 | 14,63 | 14,63 | 3.585.800 |
14 feb 2024 | 13,50 | 13,91 | 13,45 | 13,55 | 13,55 | 1.337.700 |
13 feb 2024 | 13,28 | 13,50 | 13,15 | 13,43 | 13,43 | 2.279.600 |
12 feb 2024 | 14,05 | 14,30 | 13,80 | 13,83 | 13,83 | 3.581.800 |
09 feb 2024 | 15,00 | 15,09 | 14,06 | 14,07 | 14,07 | 6.840.800 |
08 feb 2024 | 17,15 | 17,65 | 14,55 | 14,80 | 14,80 | 9.051.900 |
07 feb 2024 | 19,77 | 20,09 | 19,53 | 19,57 | 19,57 | 2.458.300 |
06 feb 2024 | 19,21 | 19,82 | 19,16 | 19,72 | 19,72 | 1.338.600 |
05 feb 2024 | 18,74 | 19,08 | 18,50 | 19,06 | 19,06 | 1.300.600 |
02 feb 2024 | 18,38 | 19,25 | 18,21 | 18,98 | 18,98 | 1.018.900 |
01 feb 2024 | 18,55 | 18,86 | 18,24 | 18,52 | 18,52 | 715.600 |
31 gen 2024 | 18,69 | 19,06 | 18,43 | 18,44 | 18,44 | 730.500 |
30 gen 2024 | 19,25 | 19,25 | 18,78 | 18,92 | 18,92 | 449.900 |
29 gen 2024 | 18,82 | 19,33 | 18,57 | 19,31 | 19,31 | 815.100 |
26 gen 2024 | 18,49 | 18,92 | 18,20 | 18,80 | 18,80 | 872.900 |
25 gen 2024 | 18,19 | 18,30 | 17,94 | 18,12 | 18,12 | 814.700 |
24 gen 2024 | 18,66 | 18,80 | 17,88 | 17,89 | 17,89 | 838.900 |
23 gen 2024 | 18,75 | 18,78 | 18,17 | 18,34 | 18,34 | 769.700 |
22 gen 2024 | 18,80 | 19,31 | 18,51 | 18,61 | 18,61 | 789.900 |
19 gen 2024 | 18,49 | 18,63 | 18,00 | 18,61 | 18,61 | 705.100 |
18 gen 2024 | 18,74 | 18,74 | 18,02 | 18,40 | 18,40 | 819.500 |
17 gen 2024 | 18,47 | 18,58 | 18,07 | 18,44 | 18,44 | 956.100 |
16 gen 2024 | 18,71 | 19,02 | 18,52 | 18,91 | 18,91 | 609.300 |
12 gen 2024 | 19,35 | 19,47 | 18,93 | 18,97 | 18,97 | 564.500 |
11 gen 2024 | 19,17 | 19,38 | 18,65 | 19,04 | 19,04 | 570.200 |
10 gen 2024 | 19,01 | 19,42 | 18,84 | 19,18 | 19,18 | 626.400 |
09 gen 2024 | 18,76 | 19,36 | 18,61 | 19,03 | 19,03 | 919.600 |
08 gen 2024 | 18,49 | 19,12 | 18,42 | 19,09 | 19,09 | 1.102.300 |
05 gen 2024 | 18,52 | 19,00 | 18,41 | 18,44 | 18,44 | 555.500 |
04 gen 2024 | 18,48 | 18,79 | 18,19 | 18,66 | 18,66 | 940.900 |
03 gen 2024 | 19,00 | 19,05 | 18,45 | 18,59 | 18,59 | 1.798.900 |
02 gen 2024 | 20,54 | 20,59 | 19,28 | 19,46 | 19,46 | 2.418.300 |
29 dic 2023 | 21,20 | 21,71 | 20,97 | 20,99 | 20,99 | 988.100 |
28 dic 2023 | 20,85 | 21,49 | 20,58 | 21,10 | 21,10 | 986.400 |
27 dic 2023 | 20,59 | 20,79 | 20,46 | 20,70 | 20,70 | 762.100 |
26 dic 2023 | 20,10 | 20,67 | 19,93 | 20,60 | 20,60 | 560.700 |
22 dic 2023 | 20,00 | 20,15 | 19,70 | 20,12 | 20,12 | 1.035.400 |
21 dic 2023 | 19,22 | 19,94 | 19,22 | 19,90 | 19,90 | 1.437.800 |
20 dic 2023 | 19,41 | 19,98 | 18,86 | 18,92 | 18,92 | 1.411.200 |
19 dic 2023 | 18,59 | 19,40 | 18,44 | 19,39 | 19,39 | 1.454.400 |
18 dic 2023 | 18,31 | 18,62 | 18,09 | 18,53 | 18,53 | 1.180.400 |
15 dic 2023 | 18,25 | 18,27 | 17,76 | 17,93 | 17,93 | 1.395.800 |
14 dic 2023 | 17,35 | 18,09 | 17,31 | 18,05 | 18,05 | 1.911.400 |
13 dic 2023 | 16,15 | 17,03 | 15,84 | 17,02 | 17,02 | 1.541.500 |
12 dic 2023 | 16,85 | 16,85 | 16,15 | 16,16 | 16,16 | 936.800 |
11 dic 2023 | 16,96 | 17,01 | 16,58 | 16,81 | 16,81 | 550.300 |
08 dic 2023 | 16,33 | 17,10 | 16,30 | 17,04 | 17,04 | 1.089.700 |
*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...