Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 16,23 | 16,29 | 16,06 | 16,15 | 16,15 | 25.115 |
09 mag 2024 | 16,17 | 16,17 | 15,93 | 16,12 | 16,12 | 4.967 |
08 mag 2024 | 16,01 | 16,02 | 15,83 | 16,09 | 16,09 | 12.152 |
07 mag 2024 | 16,43 | 16,48 | 16,20 | 16,33 | 16,33 | 5.231 |
06 mag 2024 | 16,50 | 16,68 | 16,38 | 16,52 | 16,52 | 11.332 |
03 mag 2024 | 16,14 | 16,39 | 16,07 | 16,37 | 16,37 | 4.797 |
02 mag 2024 | 16,15 | 16,16 | 15,85 | 16,07 | 16,07 | 19.925 |
30 apr 2024 | 16,45 | 16,53 | 16,30 | 16,52 | 16,52 | 8.301 |
29 apr 2024 | 16,53 | 16,62 | 16,31 | 16,41 | 16,41 | 34.933 |
26 apr 2024 | 16,54 | 16,65 | 16,45 | 16,42 | 16,42 | 83.818 |
25 apr 2024 | 16,30 | 16,34 | 16,19 | 16,34 | 16,34 | 2.146 |
24 apr 2024 | 16,48 | 16,55 | 16,10 | 16,23 | 16,23 | 6.628 |
23 apr 2024 | 16,39 | 16,47 | 16,11 | 16,30 | 16,30 | 18.060 |
22 apr 2024 | 16,52 | 17,00 | 16,40 | 16,93 | 16,93 | 23.803 |
19 apr 2024 | 16,39 | 16,72 | 16,34 | 16,51 | 16,51 | 48.972 |
18 apr 2024 | 15,86 | 16,12 | 15,60 | 16,12 | 16,12 | 20.867 |
17 apr 2024 | 15,27 | 15,70 | 15,27 | 15,67 | 15,67 | 10.796 |
16 apr 2024 | 15,29 | 15,34 | 15,20 | 15,33 | 15,33 | 9.442 |
15 apr 2024 | 15,79 | 15,79 | 15,27 | 15,41 | 15,41 | 19.235 |
12 apr 2024 | 15,38 | 15,58 | 15,28 | 15,30 | 15,30 | 49.412 |
11 apr 2024 | 15,64 | 15,64 | 15,11 | 15,14 | 15,14 | 4.237 |
10 apr 2024 | 15,50 | 15,93 | 15,49 | 15,69 | 15,69 | 25.330 |
09 apr 2024 | 14,97 | 15,31 | 14,97 | 15,40 | 15,40 | 7.184 |
08 apr 2024 | 14,95 | 15,12 | 14,95 | 15,03 | 15,03 | 11.317 |
05 apr 2024 | 14,90 | 15,03 | 14,88 | 15,02 | 15,02 | 3.858 |
04 apr 2024 | 14,66 | 14,92 | 14,61 | 14,88 | 14,88 | 7.126 |
03 apr 2024 | 14,45 | 14,74 | 14,32 | 14,68 | 14,68 | 7.116 |
02 apr 2024 | 14,42 | 14,63 | 14,38 | 14,51 | 14,51 | 35.448 |
28 mar 2024 | 14,17 | 14,29 | 14,14 | 14,16 | 14,16 | 11.559 |
27 mar 2024 | 14,04 | 14,08 | 13,98 | 14,06 | 14,06 | 3.388 |
26 mar 2024 | 14,22 | 14,22 | 14,05 | 14,09 | 14,09 | 5.103 |
25 mar 2024 | 14,52 | 14,52 | 14,28 | 14,27 | 14,27 | 1.960 |
22 mar 2024 | 14,63 | 14,73 | 14,59 | 14,56 | 14,56 | 454 |
21 mar 2024 | 14,66 | 14,81 | 14,65 | 14,78 | 14,78 | 8.837 |
20 mar 2024 | 14,75 | 14,79 | 14,65 | 14,72 | 14,72 | 1.733 |
19 mar 2024 | 14,92 | 14,96 | 14,77 | 14,65 | 14,65 | 7.151 |
18 mar 2024 | 15,06 | 15,08 | 14,96 | 15,03 | 15,03 | 3.591 |
15 mar 2024 | 15,34 | 15,40 | 15,21 | 15,21 | 15,21 | 5.536 |
14 mar 2024 | 15,33 | 15,33 | 15,11 | 15,18 | 15,18 | 10.852 |
13 mar 2024 | 15,46 | 15,49 | 15,27 | 15,33 | 15,33 | 24.443 |
12 mar 2024 | 15,38 | 15,54 | 15,36 | 15,53 | 15,53 | 9.397 |
11 mar 2024 | 15,00 | 15,50 | 15,00 | 15,38 | 15,38 | 6.542 |
08 mar 2024 | 15,08 | 15,23 | 15,01 | 15,04 | 15,04 | 11.719 |
07 mar 2024 | 14,93 | 15,09 | 14,90 | 15,02 | 15,02 | 36.543 |
06 mar 2024 | 14,83 | 14,86 | 14,75 | 14,84 | 14,84 | 3.315 |
05 mar 2024 | 15,00 | 15,17 | 14,92 | 14,94 | 14,94 | 17.233 |
04 mar 2024 | 14,94 | 15,08 | 14,94 | 15,09 | 15,09 | 9.924 |
01 mar 2024 | 14,85 | 15,02 | 14,62 | 15,00 | 15,00 | 3.210 |
29 feb 2024 | 14,93 | 15,17 | 14,91 | 15,13 | 15,13 | 6.407 |
28 feb 2024 | 14,65 | 14,78 | 14,61 | 14,93 | 14,93 | 2.486 |
27 feb 2024 | 14,61 | 14,73 | 14,61 | 14,73 | 14,73 | 2.596 |
26 feb 2024 | 14,52 | 14,68 | 14,44 | 14,48 | 14,48 | 65.965 |
23 feb 2024 | 14,76 | 14,86 | 14,67 | 14,81 | 14,81 | 63.639 |
22 feb 2024 | 14,38 | 14,70 | 14,38 | 14,75 | 14,75 | 6.358 |
21 feb 2024 | 14,05 | 14,37 | 14,05 | 14,33 | 14,33 | 20.509 |
20 feb 2024 | 13,88 | 13,88 | 13,88 | 13,81 | 13,81 | 125 |
19 feb 2024 | 13,83 | 13,96 | 13,80 | 13,91 | 13,91 | 4.432 |
16 feb 2024 | 13,95 | 14,00 | 13,83 | 13,90 | 13,90 | 6.870 |
15 feb 2024 | 14,04 | 14,10 | 13,82 | 13,82 | 13,82 | 12.654 |
14 feb 2024 | 13,90 | 14,12 | 13,90 | 13,95 | 13,95 | 20.055 |
13 feb 2024 | 13,64 | 13,90 | 13,64 | 13,87 | 13,87 | 6.517 |
12 feb 2024 | 13,52 | 13,67 | 13,52 | 13,59 | 13,59 | 8.196 |
09 feb 2024 | 13,68 | 13,68 | 13,55 | 13,53 | 13,53 | 1.088 |
08 feb 2024 | 13,63 | 13,67 | 13,55 | 13,65 | 13,65 | 6.387 |
07 feb 2024 | 13,49 | 13,62 | 13,48 | 13,60 | 13,60 | 9.087 |
06 feb 2024 | 13,60 | 13,69 | 13,50 | 13,59 | 13,59 | 12.197 |
05 feb 2024 | 13,74 | 13,80 | 13,71 | 13,66 | 13,66 | 2.956 |
02 feb 2024 | 13,72 | 13,84 | 13,71 | 13,82 | 13,82 | 1.802 |
01 feb 2024 | 13,64 | 13,80 | 13,64 | 13,76 | 13,76 | 2.368 |
31 gen 2024 | 13,86 | 13,86 | 13,73 | 13,72 | 13,72 | 1.131 |
30 gen 2024 | 13,86 | 13,95 | 13,78 | 13,91 | 13,91 | 4.710 |
29 gen 2024 | 14,02 | 14,05 | 13,94 | 13,93 | 13,93 | 5.566 |
26 gen 2024 | 14,08 | 14,20 | 14,08 | 14,13 | 14,13 | 2.664 |
25 gen 2024 | 13,94 | 14,15 | 13,94 | 14,16 | 14,16 | 3.006 |
24 gen 2024 | 13,82 | 13,96 | 13,77 | 13,98 | 13,98 | 3.092 |
23 gen 2024 | 13,67 | 13,81 | 13,67 | 13,76 | 13,76 | 3.445 |
22 gen 2024 | 13,53 | 13,53 | 13,42 | 13,48 | 13,48 | 6.294 |
19 gen 2024 | 13,70 | 13,75 | 13,63 | 13,54 | 13,54 | 1.195 |
18 gen 2024 | 13,67 | 13,67 | 13,56 | 13,60 | 13,60 | 1.185 |
17 gen 2024 | 13,55 | 13,65 | 13,54 | 13,67 | 13,67 | 1.954 |
16 gen 2024 | 13,56 | 13,70 | 13,56 | 13,60 | 13,60 | 1.761 |
15 gen 2024 | 13,70 | 13,71 | 13,64 | 13,64 | 13,64 | 3.093 |
12 gen 2024 | 13,76 | 13,76 | 13,55 | 13,60 | 13,60 | 13.191 |
11 gen 2024 | 13,73 | 13,80 | 13,72 | 13,77 | 13,77 | 3.611 |
10 gen 2024 | 13,49 | 13,66 | 13,49 | 13,68 | 13,68 | 2.800 |
09 gen 2024 | 13,74 | 13,74 | 13,60 | 13,61 | 13,61 | 3.215 |
08 gen 2024 | 13,76 | 13,76 | 13,55 | 13,70 | 13,70 | 3.150 |
05 gen 2024 | 13,50 | 13,63 | 13,42 | 13,62 | 13,62 | 4.265 |
04 gen 2024 | 13,75 | 13,75 | 13,50 | 13,46 | 13,46 | 6.018 |
03 gen 2024 | 13,94 | 13,94 | 13,71 | 13,90 | 13,90 | 5.670 |
02 gen 2024 | 13,92 | 14,14 | 13,81 | 14,11 | 14,11 | 4.343 |
29 dic 2023 | 13,77 | 13,92 | 13,64 | 13,92 | 13,92 | 5.349 |
28 dic 2023 | 13,97 | 14,00 | 13,80 | 14,00 | 14,00 | 7.788 |
27 dic 2023 | 14,04 | 14,11 | 13,84 | 13,97 | 13,97 | 8.008 |
22 dic 2023 | 14,10 | 14,12 | 13,86 | 13,84 | 13,84 | 5.260 |
21 dic 2023 | 14,08 | 14,20 | 14,08 | 14,19 | 14,19 | 8.903 |
20 dic 2023 | 14,09 | 14,14 | 13,96 | 14,08 | 14,08 | 6.839 |
19 dic 2023 | 13,88 | 13,98 | 13,88 | 13,94 | 13,94 | 1.854 |
18 dic 2023 | 14,20 | 14,27 | 14,07 | 14,14 | 14,14 | 2.974 |
15 dic 2023 | 14,35 | 14,45 | 14,27 | 14,45 | 14,45 | 5.781 |
*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...