Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 14,53 | 15,42 | 14,31 | 14,78 | 14,78 | 1.145.704 |
02 mag 2024 | 13,39 | 14,21 | 12,17 | 14,19 | 14,19 | 1.575.600 |
01 mag 2024 | 12,24 | 13,26 | 12,24 | 12,74 | 12,74 | 1.289.500 |
30 apr 2024 | 12,52 | 12,66 | 12,21 | 12,24 | 12,24 | 1.080.600 |
29 apr 2024 | 12,81 | 13,02 | 12,69 | 12,80 | 12,80 | 1.074.000 |
26 apr 2024 | 12,15 | 12,65 | 12,01 | 12,64 | 12,64 | 762.100 |
25 apr 2024 | 12,36 | 12,37 | 11,88 | 12,23 | 12,23 | 1.152.200 |
24 apr 2024 | 12,09 | 12,39 | 12,02 | 12,34 | 12,34 | 1.317.000 |
23 apr 2024 | 11,70 | 12,46 | 11,70 | 12,06 | 12,06 | 839.700 |
22 apr 2024 | 12,19 | 12,19 | 11,70 | 11,83 | 11,83 | 809.500 |
19 apr 2024 | 11,89 | 12,32 | 11,89 | 12,09 | 12,09 | 850.400 |
18 apr 2024 | 12,05 | 12,44 | 11,89 | 12,05 | 12,05 | 1.392.300 |
17 apr 2024 | 12,40 | 12,45 | 12,04 | 12,05 | 12,05 | 1.361.200 |
16 apr 2024 | 12,56 | 12,71 | 12,20 | 12,46 | 12,46 | 923.900 |
15 apr 2024 | 13,60 | 13,72 | 12,63 | 12,72 | 12,72 | 1.168.300 |
12 apr 2024 | 14,01 | 14,12 | 13,40 | 13,57 | 13,57 | 901.700 |
11 apr 2024 | 14,90 | 15,00 | 14,02 | 14,12 | 14,12 | 831.700 |
10 apr 2024 | 14,48 | 14,74 | 14,11 | 14,62 | 14,62 | 1.028.200 |
09 apr 2024 | 14,20 | 15,46 | 14,18 | 14,88 | 14,88 | 969.500 |
08 apr 2024 | 13,80 | 14,21 | 13,62 | 14,18 | 14,18 | 1.130.800 |
05 apr 2024 | 14,06 | 14,24 | 13,62 | 13,74 | 13,74 | 1.389.900 |
04 apr 2024 | 14,60 | 14,78 | 14,22 | 14,29 | 14,29 | 1.173.500 |
03 apr 2024 | 14,08 | 14,79 | 14,00 | 14,42 | 14,42 | 1.365.400 |
02 apr 2024 | 15,12 | 15,15 | 14,07 | 14,39 | 14,39 | 1.388.800 |
01 apr 2024 | 15,63 | 15,63 | 14,98 | 15,49 | 15,49 | 1.673.900 |
28 mar 2024 | 14,55 | 16,05 | 14,38 | 15,63 | 15,63 | 2.812.000 |
27 mar 2024 | 14,78 | 15,54 | 12,92 | 14,64 | 14,64 | 11.939.200 |
26 mar 2024 | 13,43 | 13,57 | 13,04 | 13,07 | 13,07 | 1.093.600 |
25 mar 2024 | 13,19 | 13,61 | 12,89 | 13,20 | 13,20 | 1.375.500 |
22 mar 2024 | 13,74 | 13,95 | 13,08 | 13,21 | 13,21 | 953.200 |
21 mar 2024 | 13,77 | 14,04 | 13,55 | 13,95 | 13,95 | 1.052.300 |
20 mar 2024 | 13,40 | 13,85 | 13,26 | 13,63 | 13,63 | 988.500 |
19 mar 2024 | 13,84 | 13,97 | 13,46 | 13,54 | 13,54 | 1.083.800 |
18 mar 2024 | 14,05 | 14,31 | 13,81 | 13,82 | 13,82 | 1.092.800 |
15 mar 2024 | 14,48 | 14,65 | 13,91 | 13,98 | 13,98 | 1.261.400 |
14 mar 2024 | 14,84 | 14,94 | 14,45 | 14,61 | 14,61 | 832.800 |
13 mar 2024 | 15,24 | 15,74 | 14,74 | 14,82 | 14,82 | 764.800 |
12 mar 2024 | 15,90 | 15,90 | 14,93 | 15,29 | 15,29 | 1.065.800 |
11 mar 2024 | 16,72 | 16,89 | 15,87 | 15,99 | 15,99 | 1.132.300 |
08 mar 2024 | 17,44 | 18,04 | 16,52 | 16,54 | 16,54 | 1.042.400 |
07 mar 2024 | 16,75 | 17,40 | 16,65 | 17,29 | 17,29 | 894.300 |
06 mar 2024 | 16,37 | 16,75 | 16,35 | 16,65 | 16,65 | 530.800 |
05 mar 2024 | 16,22 | 16,58 | 16,04 | 16,30 | 16,30 | 544.500 |
04 mar 2024 | 16,26 | 16,58 | 15,88 | 16,43 | 16,43 | 699.700 |
01 mar 2024 | 15,35 | 16,31 | 15,19 | 16,25 | 16,25 | 939.200 |
29 feb 2024 | 16,32 | 16,45 | 15,14 | 15,31 | 15,31 | 1.701.000 |
28 feb 2024 | 16,23 | 16,47 | 15,96 | 16,02 | 16,02 | 958.500 |
27 feb 2024 | 15,18 | 16,49 | 15,18 | 16,30 | 16,30 | 1.412.400 |
26 feb 2024 | 15,14 | 15,24 | 14,70 | 14,90 | 14,90 | 1.235.000 |
23 feb 2024 | 15,10 | 15,76 | 14,85 | 15,22 | 15,22 | 1.461.700 |
22 feb 2024 | 16,98 | 17,00 | 14,50 | 15,24 | 15,24 | 1.320.700 |
21 feb 2024 | 15,77 | 15,77 | 15,16 | 15,62 | 15,62 | 988.700 |
20 feb 2024 | 16,05 | 16,24 | 15,60 | 15,82 | 15,82 | 1.142.600 |
16 feb 2024 | 15,71 | 16,99 | 15,54 | 16,14 | 16,14 | 1.356.700 |
15 feb 2024 | 15,76 | 16,15 | 15,28 | 15,93 | 15,93 | 804.200 |
14 feb 2024 | 15,24 | 15,73 | 15,01 | 15,62 | 15,62 | 1.026.500 |
13 feb 2024 | 15,31 | 15,64 | 14,75 | 14,92 | 14,92 | 907.800 |
12 feb 2024 | 15,33 | 16,14 | 15,29 | 16,10 | 16,10 | 1.155.000 |
09 feb 2024 | 15,01 | 15,40 | 14,81 | 15,31 | 15,31 | 1.110.400 |
08 feb 2024 | 14,85 | 15,47 | 14,65 | 14,85 | 14,85 | 1.004.500 |
07 feb 2024 | 15,00 | 15,48 | 14,63 | 14,96 | 14,96 | 1.070.100 |
06 feb 2024 | 13,78 | 14,88 | 13,52 | 14,87 | 14,87 | 1.182.100 |
05 feb 2024 | 13,90 | 13,93 | 13,44 | 13,73 | 13,73 | 877.500 |
02 feb 2024 | 14,35 | 14,35 | 13,65 | 14,10 | 14,10 | 836.800 |
01 feb 2024 | 14,01 | 14,76 | 13,90 | 14,66 | 14,66 | 775.400 |
31 gen 2024 | 14,09 | 14,62 | 13,90 | 13,92 | 13,92 | 1.260.400 |
30 gen 2024 | 15,24 | 15,24 | 13,95 | 14,02 | 14,02 | 1.575.500 |
29 gen 2024 | 14,01 | 15,52 | 13,68 | 15,49 | 15,49 | 1.221.800 |
26 gen 2024 | 13,80 | 14,22 | 13,64 | 14,21 | 14,21 | 746.600 |
25 gen 2024 | 14,14 | 14,30 | 13,61 | 13,69 | 13,69 | 782.900 |
24 gen 2024 | 14,39 | 14,52 | 13,91 | 14,01 | 14,01 | 951.300 |
23 gen 2024 | 14,89 | 15,32 | 13,98 | 14,16 | 14,16 | 1.146.800 |
22 gen 2024 | 13,95 | 14,77 | 13,67 | 14,56 | 14,56 | 1.384.400 |
19 gen 2024 | 14,62 | 14,99 | 13,95 | 13,98 | 13,98 | 2.121.900 |
18 gen 2024 | 12,94 | 15,68 | 12,82 | 14,50 | 14,50 | 6.185.300 |
17 gen 2024 | 12,35 | 12,44 | 11,92 | 12,42 | 12,42 | 986.200 |
16 gen 2024 | 13,14 | 13,14 | 12,49 | 12,59 | 12,59 | 1.079.700 |
12 gen 2024 | 13,63 | 14,39 | 13,26 | 13,39 | 13,39 | 853.100 |
11 gen 2024 | 13,97 | 14,20 | 13,35 | 13,54 | 13,54 | 942.900 |
10 gen 2024 | 14,77 | 14,77 | 13,24 | 14,02 | 14,02 | 1.342.800 |
09 gen 2024 | 15,04 | 15,66 | 14,70 | 14,73 | 14,73 | 1.613.200 |
08 gen 2024 | 13,30 | 15,01 | 13,30 | 14,85 | 14,85 | 1.861.600 |
05 gen 2024 | 13,34 | 13,80 | 13,02 | 13,31 | 13,31 | 1.387.400 |
04 gen 2024 | 13,35 | 13,93 | 13,22 | 13,50 | 13,50 | 1.440.200 |
03 gen 2024 | 14,12 | 14,12 | 13,30 | 13,37 | 13,37 | 1.428.700 |
02 gen 2024 | 14,71 | 15,23 | 14,36 | 14,40 | 14,40 | 1.089.100 |
29 dic 2023 | 15,69 | 15,73 | 14,68 | 14,93 | 14,93 | 1.336.000 |
28 dic 2023 | 15,24 | 16,05 | 15,04 | 15,78 | 15,78 | 2.522.700 |
27 dic 2023 | 13,70 | 15,35 | 13,59 | 15,18 | 15,18 | 2.075.800 |
26 dic 2023 | 13,32 | 13,66 | 13,24 | 13,53 | 13,53 | 1.687.100 |
22 dic 2023 | 13,43 | 13,70 | 13,18 | 13,30 | 13,30 | 745.200 |
21 dic 2023 | 13,17 | 13,38 | 12,99 | 13,35 | 13,35 | 898.800 |
20 dic 2023 | 13,50 | 13,63 | 12,86 | 12,92 | 12,92 | 853.700 |
19 dic 2023 | 13,60 | 14,00 | 13,43 | 13,63 | 13,63 | 886.200 |
18 dic 2023 | 13,56 | 13,59 | 13,19 | 13,40 | 13,40 | 1.299.600 |
15 dic 2023 | 13,71 | 13,75 | 12,96 | 13,56 | 13,56 | 2.109.100 |
14 dic 2023 | 13,52 | 14,06 | 13,50 | 13,57 | 13,57 | 1.486.000 |
13 dic 2023 | 12,28 | 13,28 | 12,10 | 13,22 | 13,22 | 1.956.200 |
12 dic 2023 | 12,22 | 12,49 | 11,66 | 12,33 | 12,33 | 1.599.900 |
11 dic 2023 | 12,51 | 12,69 | 12,19 | 12,31 | 12,31 | 809.400 |
*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...