Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 10,59 | 10,74 | 9,76 | 9,79 | 9,79 | 675.300 |
09 mag 2024 | 10,11 | 10,62 | 10,02 | 10,51 | 10,51 | 586.700 |
08 mag 2024 | 11,56 | 11,69 | 10,06 | 10,16 | 10,16 | 1.110.800 |
07 mag 2024 | 11,19 | 11,67 | 11,19 | 11,53 | 11,53 | 482.200 |
06 mag 2024 | 11,41 | 11,41 | 11,01 | 11,15 | 11,15 | 301.000 |
03 mag 2024 | 11,45 | 11,79 | 11,13 | 11,29 | 11,29 | 373.700 |
02 mag 2024 | 10,65 | 11,22 | 10,39 | 11,15 | 11,15 | 549.400 |
01 mag 2024 | 10,60 | 11,11 | 10,27 | 10,41 | 10,41 | 2.710.100 |
30 apr 2024 | 11,25 | 11,35 | 10,54 | 10,58 | 10,58 | 811.500 |
29 apr 2024 | 11,47 | 11,70 | 11,35 | 11,42 | 11,42 | 367.800 |
26 apr 2024 | 11,55 | 11,75 | 11,26 | 11,32 | 11,32 | 284.800 |
25 apr 2024 | 12,36 | 12,36 | 11,49 | 11,62 | 11,62 | 346.400 |
24 apr 2024 | 12,83 | 13,30 | 12,48 | 12,51 | 12,51 | 515.000 |
23 apr 2024 | 12,42 | 12,85 | 12,16 | 12,79 | 12,79 | 412.400 |
22 apr 2024 | 12,19 | 12,31 | 11,98 | 12,27 | 12,27 | 575.800 |
19 apr 2024 | 12,30 | 12,56 | 12,05 | 12,07 | 12,07 | 385.700 |
18 apr 2024 | 12,27 | 12,38 | 12,05 | 12,32 | 12,32 | 407.600 |
17 apr 2024 | 12,63 | 12,65 | 12,15 | 12,29 | 12,29 | 289.200 |
16 apr 2024 | 12,35 | 12,88 | 12,23 | 12,70 | 12,70 | 523.800 |
15 apr 2024 | 13,02 | 13,06 | 12,35 | 12,49 | 12,49 | 547.000 |
12 apr 2024 | 12,97 | 13,36 | 12,80 | 13,23 | 13,23 | 472.100 |
11 apr 2024 | 13,27 | 13,34 | 12,89 | 13,12 | 13,12 | 287.900 |
10 apr 2024 | 13,05 | 13,42 | 12,87 | 13,28 | 13,28 | 307.400 |
09 apr 2024 | 13,20 | 13,84 | 13,20 | 13,59 | 13,59 | 321.100 |
08 apr 2024 | 13,19 | 13,29 | 12,95 | 13,11 | 13,11 | 457.200 |
05 apr 2024 | 13,10 | 13,56 | 12,92 | 13,29 | 13,29 | 334.800 |
04 apr 2024 | 13,20 | 13,32 | 12,97 | 13,21 | 13,21 | 303.800 |
03 apr 2024 | 12,59 | 13,47 | 12,51 | 13,04 | 13,04 | 488.700 |
02 apr 2024 | 13,13 | 13,21 | 12,34 | 12,73 | 12,73 | 602.400 |
01 apr 2024 | 14,43 | 14,43 | 13,22 | 13,32 | 13,32 | 585.600 |
28 mar 2024 | 14,40 | 14,70 | 14,28 | 14,44 | 14,44 | 332.000 |
27 mar 2024 | 13,73 | 14,54 | 13,61 | 14,42 | 14,42 | 290.900 |
26 mar 2024 | 13,91 | 13,91 | 13,49 | 13,57 | 13,57 | 269.700 |
25 mar 2024 | 13,65 | 13,82 | 13,48 | 13,67 | 13,67 | 398.400 |
22 mar 2024 | 13,76 | 13,81 | 13,39 | 13,56 | 13,56 | 259.500 |
21 mar 2024 | 14,23 | 14,40 | 13,84 | 13,85 | 13,85 | 247.300 |
20 mar 2024 | 13,77 | 14,44 | 13,52 | 14,18 | 14,18 | 278.400 |
19 mar 2024 | 13,97 | 14,14 | 13,79 | 13,88 | 13,88 | 423.200 |
18 mar 2024 | 13,79 | 14,24 | 13,56 | 14,09 | 14,09 | 480.800 |
15 mar 2024 | 13,74 | 14,10 | 13,54 | 13,73 | 13,73 | 824.900 |
14 mar 2024 | 14,29 | 14,29 | 13,69 | 13,90 | 13,90 | 525.700 |
13 mar 2024 | 14,58 | 14,87 | 14,10 | 14,34 | 14,34 | 535.900 |
12 mar 2024 | 14,89 | 14,89 | 14,21 | 14,66 | 14,66 | 420.900 |
11 mar 2024 | 15,22 | 15,24 | 14,86 | 14,99 | 14,99 | 595.500 |
08 mar 2024 | 15,13 | 15,98 | 15,02 | 15,27 | 15,27 | 521.500 |
07 mar 2024 | 14,74 | 15,39 | 14,45 | 15,32 | 15,32 | 496.400 |
06 mar 2024 | 13,96 | 14,82 | 13,82 | 14,54 | 14,54 | 498.600 |
05 mar 2024 | 14,38 | 14,38 | 13,36 | 13,78 | 13,78 | 547.000 |
04 mar 2024 | 14,16 | 14,75 | 13,54 | 14,51 | 14,51 | 432.900 |
01 mar 2024 | 14,59 | 14,61 | 14,13 | 14,22 | 14,22 | 457.600 |
29 feb 2024 | 14,95 | 15,25 | 14,35 | 14,56 | 14,56 | 505.100 |
28 feb 2024 | 14,86 | 15,27 | 14,55 | 14,82 | 14,82 | 514.400 |
27 feb 2024 | 15,90 | 15,90 | 15,00 | 15,11 | 15,11 | 526.800 |
26 feb 2024 | 15,11 | 16,12 | 15,11 | 15,64 | 15,64 | 744.100 |
23 feb 2024 | 16,66 | 16,79 | 15,10 | 15,30 | 15,30 | 593.200 |
22 feb 2024 | 14,31 | 17,44 | 14,31 | 16,51 | 16,51 | 1.219.700 |
21 feb 2024 | 16,99 | 17,29 | 16,45 | 16,59 | 16,59 | 553.500 |
20 feb 2024 | 17,12 | 17,53 | 16,96 | 17,19 | 17,19 | 426.700 |
16 feb 2024 | 16,83 | 17,34 | 16,38 | 17,32 | 17,32 | 394.800 |
15 feb 2024 | 17,30 | 17,63 | 17,03 | 17,14 | 17,14 | 369.600 |
14 feb 2024 | 16,83 | 17,06 | 16,27 | 16,97 | 16,97 | 348.600 |
13 feb 2024 | 16,53 | 17,06 | 16,27 | 16,53 | 16,53 | 375.100 |
12 feb 2024 | 17,15 | 17,75 | 16,88 | 17,39 | 17,39 | 270.400 |
09 feb 2024 | 17,17 | 17,40 | 16,92 | 17,15 | 17,15 | 259.900 |
08 feb 2024 | 16,90 | 17,35 | 16,67 | 17,06 | 17,06 | 316.000 |
07 feb 2024 | 17,69 | 17,69 | 17,02 | 17,19 | 17,19 | 283.400 |
06 feb 2024 | 16,57 | 17,73 | 16,45 | 17,62 | 17,62 | 565.400 |
05 feb 2024 | 16,06 | 16,53 | 15,87 | 16,43 | 16,43 | 565.400 |
02 feb 2024 | 16,97 | 17,20 | 16,15 | 16,26 | 16,26 | 443.000 |
01 feb 2024 | 16,68 | 17,27 | 16,44 | 17,22 | 17,22 | 440.100 |
31 gen 2024 | 16,80 | 17,41 | 16,43 | 16,56 | 16,56 | 450.800 |
30 gen 2024 | 17,49 | 17,49 | 16,62 | 16,65 | 16,65 | 700.800 |
29 gen 2024 | 17,84 | 17,97 | 17,47 | 17,63 | 17,63 | 551.100 |
26 gen 2024 | 18,24 | 18,48 | 17,45 | 17,92 | 17,92 | 352.200 |
25 gen 2024 | 18,80 | 19,02 | 17,84 | 18,09 | 18,09 | 454.000 |
24 gen 2024 | 19,11 | 19,11 | 18,21 | 18,27 | 18,27 | 304.100 |
23 gen 2024 | 19,47 | 19,47 | 18,37 | 18,74 | 18,74 | 312.700 |
22 gen 2024 | 18,56 | 19,36 | 18,30 | 19,01 | 19,01 | 528.000 |
19 gen 2024 | 18,20 | 18,62 | 17,80 | 18,61 | 18,61 | 441.500 |
18 gen 2024 | 18,62 | 18,63 | 18,04 | 18,14 | 18,14 | 308.200 |
17 gen 2024 | 17,96 | 18,53 | 17,77 | 18,40 | 18,40 | 511.600 |
16 gen 2024 | 18,26 | 19,21 | 17,98 | 18,30 | 18,30 | 1.238.300 |
12 gen 2024 | 18,01 | 18,94 | 17,81 | 18,40 | 18,40 | 1.183.800 |
11 gen 2024 | 20,26 | 20,41 | 18,62 | 18,72 | 18,72 | 696.200 |
10 gen 2024 | 20,60 | 21,00 | 19,99 | 20,31 | 20,31 | 698.400 |
09 gen 2024 | 20,75 | 21,66 | 20,41 | 20,78 | 20,78 | 582.900 |
08 gen 2024 | 19,42 | 20,57 | 19,32 | 20,38 | 20,38 | 386.000 |
05 gen 2024 | 19,16 | 19,72 | 18,85 | 19,36 | 19,36 | 376.000 |
04 gen 2024 | 19,16 | 19,54 | 18,92 | 19,39 | 19,39 | 360.800 |
03 gen 2024 | 20,44 | 20,44 | 19,13 | 19,14 | 19,14 | 500.500 |
02 gen 2024 | 21,19 | 21,74 | 20,65 | 20,76 | 20,76 | 331.000 |
29 dic 2023 | 22,06 | 22,15 | 21,40 | 21,52 | 21,52 | 219.900 |
28 dic 2023 | 22,03 | 22,52 | 21,89 | 22,09 | 22,09 | 256.800 |
27 dic 2023 | 22,00 | 22,44 | 21,83 | 22,31 | 22,31 | 483.300 |
26 dic 2023 | 21,63 | 22,02 | 21,34 | 21,99 | 21,99 | 284.000 |
22 dic 2023 | 21,34 | 21,71 | 21,06 | 21,50 | 21,50 | 327.000 |
21 dic 2023 | 20,32 | 21,28 | 20,02 | 21,26 | 21,26 | 462.700 |
20 dic 2023 | 21,56 | 21,78 | 20,93 | 21,06 | 21,06 | 355.200 |
19 dic 2023 | 22,00 | 22,47 | 21,68 | 21,69 | 21,69 | 389.900 |
18 dic 2023 | 21,66 | 22,01 | 21,31 | 21,80 | 21,80 | 410.400 |
*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...