Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 17,00 | 17,35 | 15,89 | 16,40 | 16,40 | 1.295.600 |
07 mag 2024 | 17,63 | 17,78 | 17,38 | 17,48 | 17,48 | 988.400 |
06 mag 2024 | 17,47 | 17,81 | 17,43 | 17,75 | 17,75 | 521.100 |
03 mag 2024 | 17,36 | 17,54 | 17,15 | 17,28 | 17,28 | 621.700 |
02 mag 2024 | 17,00 | 17,01 | 16,70 | 16,99 | 16,99 | 490.400 |
01 mag 2024 | 16,60 | 17,15 | 16,51 | 16,73 | 16,73 | 602.700 |
30 apr 2024 | 17,05 | 17,05 | 16,65 | 16,67 | 16,67 | 853.000 |
29 apr 2024 | 17,12 | 17,39 | 17,00 | 17,15 | 17,15 | 661.300 |
26 apr 2024 | 16,84 | 17,19 | 16,74 | 17,04 | 17,04 | 592.300 |
25 apr 2024 | 16,72 | 16,84 | 16,33 | 16,76 | 16,76 | 913.300 |
24 apr 2024 | 17,27 | 17,55 | 16,72 | 16,88 | 16,88 | 832.200 |
23 apr 2024 | 16,81 | 17,46 | 16,81 | 17,37 | 17,37 | 836.800 |
22 apr 2024 | 16,76 | 16,93 | 16,54 | 16,81 | 16,81 | 431.100 |
19 apr 2024 | 16,52 | 16,75 | 16,39 | 16,63 | 16,63 | 639.200 |
18 apr 2024 | 16,62 | 16,91 | 16,52 | 16,53 | 16,53 | 484.600 |
17 apr 2024 | 17,18 | 17,18 | 16,38 | 16,48 | 16,48 | 695.600 |
16 apr 2024 | 17,09 | 17,15 | 16,80 | 16,97 | 16,97 | 571.500 |
15 apr 2024 | 17,66 | 17,87 | 17,11 | 17,22 | 17,22 | 612.700 |
12 apr 2024 | 17,64 | 17,85 | 17,45 | 17,55 | 17,55 | 558.300 |
11 apr 2024 | 17,59 | 17,88 | 17,49 | 17,86 | 17,86 | 535.800 |
10 apr 2024 | 17,64 | 17,92 | 17,37 | 17,51 | 17,51 | 871.400 |
09 apr 2024 | 18,72 | 18,77 | 17,91 | 18,25 | 18,25 | 566.700 |
08 apr 2024 | 18,75 | 18,90 | 18,66 | 18,68 | 18,68 | 1.107.300 |
05 apr 2024 | 18,45 | 19,01 | 18,45 | 18,67 | 18,67 | 986.200 |
04 apr 2024 | 18,79 | 18,89 | 18,39 | 18,42 | 18,42 | 574.000 |
03 apr 2024 | 18,05 | 18,47 | 18,05 | 18,45 | 18,45 | 624.900 |
02 apr 2024 | 18,11 | 18,17 | 17,82 | 18,06 | 18,06 | 810.400 |
01 apr 2024 | 18,73 | 18,87 | 18,33 | 18,38 | 18,38 | 669.300 |
28 mar 2024 | 18,87 | 19,07 | 18,70 | 18,74 | 18,74 | 958.400 |
27 mar 2024 | 18,97 | 19,06 | 18,65 | 18,84 | 18,84 | 768.600 |
26 mar 2024 | 18,70 | 19,03 | 18,61 | 18,86 | 18,86 | 1.024.500 |
25 mar 2024 | 18,71 | 18,77 | 18,43 | 18,56 | 18,56 | 740.200 |
22 mar 2024 | 18,73 | 18,77 | 18,39 | 18,61 | 18,61 | 753.200 |
21 mar 2024 | 18,52 | 18,67 | 18,28 | 18,58 | 18,58 | 1.115.600 |
20 mar 2024 | 18,01 | 18,42 | 17,82 | 18,31 | 18,31 | 875.000 |
19 mar 2024 | 17,98 | 18,15 | 17,84 | 18,03 | 18,03 | 924.600 |
18 mar 2024 | 17,96 | 18,13 | 17,83 | 17,93 | 17,93 | 1.957.000 |
15 mar 2024 | 17,72 | 18,09 | 17,59 | 18,03 | 18,03 | 15.720.400 |
14 mar 2024 | 17,98 | 17,98 | 17,55 | 17,85 | 17,85 | 1.622.300 |
13 mar 2024 | 17,78 | 18,03 | 17,78 | 18,00 | 18,00 | 1.062.900 |
12 mar 2024 | 17,71 | 17,93 | 17,54 | 17,88 | 17,88 | 878.800 |
11 mar 2024 | 17,80 | 17,89 | 17,62 | 17,76 | 17,76 | 782.400 |
08 mar 2024 | 18,00 | 18,56 | 17,92 | 18,02 | 18,02 | 1.380.500 |
07 mar 2024 | 17,48 | 17,86 | 17,37 | 17,84 | 17,84 | 1.076.900 |
06 mar 2024 | 17,35 | 17,56 | 17,16 | 17,30 | 17,30 | 1.127.100 |
05 mar 2024 | 17,20 | 17,43 | 17,00 | 17,14 | 17,14 | 1.109.300 |
04 mar 2024 | 17,76 | 17,97 | 17,32 | 17,33 | 17,33 | 903.700 |
01 mar 2024 | 17,31 | 17,74 | 17,10 | 17,70 | 17,70 | 1.774.300 |
29 feb 2024 | 16,89 | 17,37 | 16,63 | 17,31 | 17,31 | 1.668.500 |
28 feb 2024 | 16,35 | 17,17 | 16,35 | 16,69 | 16,69 | 1.954.300 |
27 feb 2024 | 15,94 | 17,61 | 15,72 | 16,57 | 16,57 | 2.505.300 |
26 feb 2024 | 15,32 | 15,48 | 15,26 | 15,45 | 15,45 | 737.700 |
23 feb 2024 | 15,32 | 15,54 | 15,27 | 15,39 | 15,39 | 982.600 |
22 feb 2024 | 15,41 | 15,61 | 15,21 | 15,38 | 15,38 | 1.228.900 |
21 feb 2024 | 15,20 | 15,38 | 15,08 | 15,34 | 15,34 | 680.600 |
20 feb 2024 | 15,01 | 15,22 | 14,90 | 15,20 | 15,20 | 753.700 |
16 feb 2024 | 15,19 | 15,33 | 14,95 | 15,28 | 15,28 | 808.400 |
15 feb 2024 | 15,26 | 15,31 | 14,96 | 15,31 | 15,31 | 1.143.600 |
14 feb 2024 | 14,83 | 15,14 | 14,66 | 15,10 | 15,10 | 766.600 |
13 feb 2024 | 14,46 | 14,85 | 14,25 | 14,58 | 14,58 | 1.075.600 |
12 feb 2024 | 14,61 | 15,04 | 14,56 | 14,99 | 14,99 | 690.300 |
09 feb 2024 | 14,73 | 14,76 | 14,29 | 14,57 | 14,57 | 1.041.300 |
08 feb 2024 | 14,29 | 14,72 | 14,22 | 14,72 | 14,72 | 1.226.200 |
07 feb 2024 | 13,92 | 14,22 | 13,92 | 14,20 | 14,20 | 761.100 |
06 feb 2024 | 13,54 | 13,85 | 13,39 | 13,84 | 13,84 | 616.900 |
05 feb 2024 | 13,87 | 13,87 | 13,37 | 13,59 | 13,59 | 600.400 |
02 feb 2024 | 14,03 | 14,19 | 13,96 | 14,09 | 14,09 | 477.900 |
01 feb 2024 | 14,12 | 14,33 | 13,97 | 14,28 | 14,28 | 596.700 |
31 gen 2024 | 14,59 | 14,66 | 14,02 | 14,07 | 14,07 | 503.900 |
30 gen 2024 | 14,62 | 14,67 | 14,48 | 14,59 | 14,59 | 380.900 |
29 gen 2024 | 14,31 | 14,66 | 14,30 | 14,65 | 14,65 | 468.300 |
26 gen 2024 | 14,44 | 14,54 | 14,28 | 14,33 | 14,33 | 389.800 |
25 gen 2024 | 14,39 | 14,44 | 14,18 | 14,40 | 14,40 | 503.200 |
24 gen 2024 | 14,53 | 14,53 | 14,10 | 14,17 | 14,17 | 513.200 |
23 gen 2024 | 14,84 | 14,94 | 14,25 | 14,32 | 14,32 | 556.300 |
22 gen 2024 | 14,56 | 14,84 | 14,48 | 14,76 | 14,76 | 722.800 |
19 gen 2024 | 14,21 | 14,40 | 14,00 | 14,39 | 14,39 | 671.100 |
18 gen 2024 | 14,19 | 14,22 | 13,92 | 14,19 | 14,19 | 410.700 |
17 gen 2024 | 13,95 | 14,13 | 13,89 | 14,06 | 14,06 | 501.800 |
16 gen 2024 | 14,43 | 14,43 | 13,94 | 14,17 | 14,17 | 877.000 |
12 gen 2024 | 14,88 | 14,88 | 14,52 | 14,53 | 14,53 | 704.300 |
11 gen 2024 | 14,78 | 14,91 | 14,56 | 14,77 | 14,77 | 695.900 |
10 gen 2024 | 14,68 | 14,93 | 14,61 | 14,87 | 14,87 | 710.000 |
09 gen 2024 | 14,49 | 14,76 | 14,41 | 14,69 | 14,69 | 1.243.900 |
08 gen 2024 | 14,31 | 14,76 | 14,31 | 14,70 | 14,70 | 690.900 |
05 gen 2024 | 14,22 | 14,40 | 14,20 | 14,23 | 14,23 | 744.200 |
04 gen 2024 | 14,81 | 14,84 | 14,27 | 14,29 | 14,29 | 1.185.400 |
03 gen 2024 | 14,69 | 14,81 | 14,61 | 14,77 | 14,77 | 1.436.200 |
02 gen 2024 | 14,68 | 15,01 | 14,68 | 14,86 | 14,86 | 1.303.600 |
29 dic 2023 | 15,03 | 15,13 | 14,80 | 14,85 | 14,85 | 452.400 |
28 dic 2023 | 15,08 | 15,15 | 15,02 | 15,08 | 15,08 | 523.400 |
27 dic 2023 | 15,22 | 15,28 | 15,00 | 15,12 | 15,12 | 485.800 |
26 dic 2023 | 15,06 | 15,23 | 14,96 | 15,12 | 15,12 | 645.500 |
22 dic 2023 | 14,95 | 15,10 | 14,84 | 14,99 | 14,99 | 661.900 |
21 dic 2023 | 14,97 | 15,06 | 14,65 | 14,86 | 14,86 | 596.100 |
20 dic 2023 | 15,19 | 15,33 | 14,83 | 14,84 | 14,84 | 698.800 |
19 dic 2023 | 14,87 | 15,19 | 14,79 | 15,13 | 15,13 | 752.600 |
18 dic 2023 | 14,83 | 15,08 | 14,65 | 14,77 | 14,77 | 856.800 |
15 dic 2023 | 15,64 | 15,69 | 14,63 | 14,67 | 14,67 | 3.913.300 |
14 dic 2023 | 15,21 | 15,69 | 14,98 | 15,69 | 15,69 | 1.163.000 |
*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...