Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 10,00 | 10,20 | 9,90 | 10,15 | 10,15 | 546.700 |
23 apr 2024 | 9,89 | 10,40 | 9,76 | 10,00 | 10,00 | 575.200 |
22 apr 2024 | 10,11 | 10,14 | 9,76 | 9,87 | 9,87 | 806.200 |
19 apr 2024 | 9,81 | 10,16 | 9,35 | 9,93 | 9,93 | 741.400 |
18 apr 2024 | 10,64 | 10,76 | 9,78 | 9,90 | 9,90 | 764.800 |
17 apr 2024 | 10,91 | 11,05 | 10,65 | 10,71 | 10,71 | 513.600 |
16 apr 2024 | 10,75 | 10,99 | 10,60 | 10,82 | 10,82 | 320.800 |
15 apr 2024 | 10,91 | 11,34 | 10,73 | 10,85 | 10,85 | 676.200 |
12 apr 2024 | 11,46 | 11,73 | 10,64 | 10,86 | 10,86 | 681.900 |
11 apr 2024 | 11,10 | 11,57 | 10,90 | 11,55 | 11,55 | 643.300 |
10 apr 2024 | 11,18 | 11,24 | 10,85 | 10,94 | 10,94 | 721.400 |
09 apr 2024 | 11,30 | 11,65 | 11,12 | 11,53 | 11,53 | 693.300 |
08 apr 2024 | 10,99 | 11,32 | 10,68 | 11,27 | 11,27 | 613.500 |
05 apr 2024 | 10,81 | 11,25 | 10,51 | 10,70 | 10,70 | 772.900 |
04 apr 2024 | 11,15 | 11,31 | 10,39 | 10,51 | 10,51 | 562.500 |
03 apr 2024 | 10,78 | 11,28 | 10,67 | 11,08 | 11,08 | 472.300 |
02 apr 2024 | 11,45 | 11,45 | 10,63 | 10,84 | 10,84 | 1.087.600 |
01 apr 2024 | 11,25 | 11,27 | 10,70 | 10,89 | 10,89 | 1.049.700 |
28 mar 2024 | 11,21 | 11,50 | 10,79 | 11,32 | 11,32 | 499.200 |
27 mar 2024 | 11,01 | 11,45 | 10,88 | 11,20 | 11,20 | 458.300 |
26 mar 2024 | 11,13 | 11,42 | 10,90 | 10,95 | 10,95 | 432.200 |
25 mar 2024 | 11,19 | 11,36 | 10,78 | 10,97 | 10,97 | 659.900 |
22 mar 2024 | 11,38 | 11,54 | 11,15 | 11,23 | 11,23 | 1.128.500 |
21 mar 2024 | 11,82 | 11,83 | 11,24 | 11,55 | 11,55 | 881.800 |
20 mar 2024 | 11,43 | 11,73 | 11,12 | 11,63 | 11,63 | 1.117.500 |
19 mar 2024 | 11,00 | 11,85 | 10,65 | 11,55 | 11,55 | 1.481.300 |
18 mar 2024 | 11,54 | 11,68 | 10,95 | 11,08 | 11,08 | 1.607.500 |
15 mar 2024 | 12,14 | 12,14 | 11,22 | 11,55 | 11,55 | 5.010.500 |
14 mar 2024 | 12,50 | 12,60 | 11,20 | 11,57 | 11,57 | 1.504.700 |
13 mar 2024 | 12,19 | 13,59 | 12,19 | 12,50 | 12,50 | 894.500 |
12 mar 2024 | 13,02 | 13,35 | 11,70 | 12,14 | 12,14 | 1.204.300 |
11 mar 2024 | 13,05 | 13,79 | 12,80 | 13,00 | 13,00 | 990.500 |
08 mar 2024 | 14,16 | 14,44 | 12,84 | 13,00 | 13,00 | 564.000 |
07 mar 2024 | 14,45 | 14,65 | 13,55 | 14,07 | 14,07 | 483.300 |
06 mar 2024 | 13,85 | 14,58 | 13,74 | 14,31 | 14,31 | 725.600 |
05 mar 2024 | 14,52 | 14,81 | 13,45 | 13,83 | 13,83 | 447.900 |
04 mar 2024 | 15,24 | 15,32 | 14,20 | 14,56 | 14,56 | 508.200 |
01 mar 2024 | 12,69 | 15,05 | 12,48 | 14,80 | 14,80 | 1.752.800 |
29 feb 2024 | 13,12 | 13,16 | 11,94 | 12,40 | 12,40 | 592.900 |
28 feb 2024 | 13,58 | 13,91 | 12,92 | 12,97 | 12,97 | 457.100 |
27 feb 2024 | 13,67 | 14,06 | 13,35 | 13,72 | 13,72 | 403.800 |
26 feb 2024 | 13,30 | 13,74 | 13,19 | 13,53 | 13,53 | 401.100 |
23 feb 2024 | 13,44 | 13,76 | 13,02 | 13,49 | 13,49 | 431.500 |
22 feb 2024 | 14,20 | 14,84 | 13,46 | 13,48 | 13,48 | 531.500 |
21 feb 2024 | 14,18 | 14,88 | 13,60 | 13,87 | 13,87 | 944.600 |
20 feb 2024 | 14,87 | 15,03 | 13,85 | 14,34 | 14,34 | 840.300 |
16 feb 2024 | 14,83 | 15,54 | 14,80 | 14,99 | 14,99 | 661.100 |
15 feb 2024 | 15,11 | 15,18 | 14,15 | 14,81 | 14,81 | 1.096.000 |
14 feb 2024 | 15,97 | 16,08 | 14,92 | 15,05 | 15,05 | 343.000 |
13 feb 2024 | 15,68 | 16,77 | 15,27 | 15,47 | 15,47 | 520.700 |
12 feb 2024 | 15,51 | 16,70 | 15,49 | 16,62 | 16,62 | 694.600 |
09 feb 2024 | 15,25 | 16,13 | 15,01 | 15,59 | 15,59 | 615.200 |
08 feb 2024 | 15,32 | 15,49 | 14,96 | 15,25 | 15,25 | 328.100 |
07 feb 2024 | 15,45 | 15,56 | 14,93 | 15,36 | 15,36 | 399.900 |
06 feb 2024 | 15,08 | 15,85 | 15,00 | 15,49 | 15,49 | 718.700 |
05 feb 2024 | 15,28 | 15,30 | 14,74 | 15,05 | 15,05 | 463.600 |
02 feb 2024 | 15,22 | 15,50 | 14,69 | 15,23 | 15,23 | 569.200 |
01 feb 2024 | 13,00 | 15,82 | 12,95 | 15,25 | 15,25 | 2.693.000 |
31 gen 2024 | 12,21 | 13,68 | 12,03 | 13,04 | 13,04 | 982.800 |
30 gen 2024 | 12,10 | 12,25 | 11,40 | 12,05 | 12,05 | 549.400 |
29 gen 2024 | 11,16 | 11,62 | 10,84 | 11,62 | 11,62 | 306.200 |
26 gen 2024 | 11,59 | 11,71 | 10,98 | 11,16 | 11,16 | 755.000 |
25 gen 2024 | 11,65 | 11,80 | 11,38 | 11,49 | 11,49 | 545.600 |
24 gen 2024 | 11,38 | 11,57 | 11,14 | 11,39 | 11,39 | 666.000 |
23 gen 2024 | 11,35 | 11,65 | 10,97 | 11,19 | 11,19 | 598.000 |
22 gen 2024 | 11,30 | 11,53 | 11,16 | 11,37 | 11,37 | 886.200 |
19 gen 2024 | 11,20 | 11,48 | 11,05 | 11,28 | 11,28 | 491.100 |
18 gen 2024 | 11,37 | 11,37 | 10,85 | 11,21 | 11,21 | 296.700 |
17 gen 2024 | 11,31 | 11,34 | 10,82 | 11,25 | 11,25 | 431.200 |
16 gen 2024 | 11,35 | 11,72 | 11,10 | 11,51 | 11,51 | 288.100 |
12 gen 2024 | 11,53 | 11,87 | 11,44 | 11,60 | 11,60 | 306.100 |
11 gen 2024 | 11,77 | 11,83 | 11,11 | 11,48 | 11,48 | 440.400 |
10 gen 2024 | 11,98 | 12,51 | 11,56 | 11,90 | 11,90 | 503.700 |
09 gen 2024 | 11,62 | 12,05 | 10,90 | 11,93 | 11,93 | 1.735.700 |
08 gen 2024 | 11,14 | 11,95 | 11,10 | 11,83 | 11,83 | 969.900 |
05 gen 2024 | 12,62 | 12,62 | 11,22 | 11,28 | 11,28 | 1.379.300 |
04 gen 2024 | 13,68 | 13,79 | 12,46 | 12,48 | 12,48 | 633.700 |
03 gen 2024 | 13,61 | 13,98 | 13,23 | 13,44 | 13,44 | 308.300 |
02 gen 2024 | 13,98 | 14,56 | 13,38 | 13,73 | 13,73 | 402.700 |
29 dic 2023 | 14,44 | 14,62 | 13,15 | 14,03 | 14,03 | 903.000 |
28 dic 2023 | 14,53 | 14,80 | 14,27 | 14,49 | 14,49 | 260.700 |
27 dic 2023 | 14,80 | 15,44 | 14,31 | 14,55 | 14,55 | 446.500 |
26 dic 2023 | 13,73 | 14,77 | 13,73 | 14,60 | 14,60 | 669.500 |
22 dic 2023 | 13,41 | 14,27 | 13,38 | 13,78 | 13,78 | 533.800 |
21 dic 2023 | 13,50 | 13,68 | 13,18 | 13,41 | 13,41 | 315.700 |
20 dic 2023 | 13,51 | 14,31 | 13,25 | 13,28 | 13,28 | 520.000 |
19 dic 2023 | 13,67 | 14,04 | 12,91 | 13,52 | 13,52 | 1.571.400 |
18 dic 2023 | 12,50 | 13,13 | 12,01 | 13,04 | 13,04 | 2.085.300 |
15 dic 2023 | 12,45 | 12,61 | 11,65 | 12,20 | 12,20 | 2.877.500 |
14 dic 2023 | 12,78 | 12,92 | 11,77 | 12,32 | 12,32 | 1.465.600 |
13 dic 2023 | 12,45 | 12,78 | 11,73 | 12,75 | 12,75 | 832.200 |
12 dic 2023 | 11,39 | 12,54 | 11,34 | 12,45 | 12,45 | 957.500 |
11 dic 2023 | 12,47 | 12,47 | 11,36 | 11,44 | 11,44 | 894.800 |
08 dic 2023 | 11,60 | 12,55 | 11,57 | 12,13 | 12,13 | 922.400 |
07 dic 2023 | 11,73 | 12,31 | 11,49 | 11,66 | 11,66 | 1.639.000 |
06 dic 2023 | 12,91 | 13,56 | 11,48 | 11,72 | 11,72 | 4.149.500 |
05 dic 2023 | 15,24 | 15,40 | 11,40 | 12,91 | 12,91 | 2.616.500 |
04 dic 2023 | 14,66 | 15,55 | 14,45 | 15,25 | 15,25 | 577.900 |
01 dic 2023 | 13,78 | 14,64 | 13,53 | 14,58 | 14,58 | 1.039.000 |
30 nov 2023 | 13,11 | 14,65 | 12,29 | 13,95 | 13,95 | 1.933.400 |
*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...