Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 12,58 | 12,70 | 12,23 | 12,30 | 12,30 | 158.340 |
22 mag 2024 | 12,75 | 13,08 | 12,50 | 12,57 | 12,57 | 71.100 |
21 mag 2024 | 13,01 | 13,18 | 12,58 | 12,89 | 12,89 | 88.700 |
20 mag 2024 | 12,52 | 13,33 | 12,31 | 13,08 | 13,08 | 249.900 |
17 mag 2024 | 12,87 | 13,01 | 12,50 | 12,69 | 12,69 | 197.600 |
16 mag 2024 | 13,32 | 13,32 | 12,54 | 12,85 | 12,85 | 250.800 |
15 mag 2024 | 13,95 | 14,13 | 12,50 | 13,17 | 13,17 | 662.900 |
14 mag 2024 | 10,75 | 10,93 | 10,46 | 10,48 | 10,48 | 99.400 |
13 mag 2024 | 10,94 | 10,99 | 10,34 | 10,54 | 10,54 | 91.700 |
10 mag 2024 | 10,94 | 11,04 | 10,52 | 10,81 | 10,81 | 129.400 |
09 mag 2024 | 10,59 | 10,93 | 10,55 | 10,91 | 10,91 | 101.200 |
08 mag 2024 | 10,59 | 10,69 | 10,42 | 10,60 | 10,60 | 110.600 |
07 mag 2024 | 10,69 | 10,87 | 10,56 | 10,79 | 10,79 | 72.400 |
06 mag 2024 | 10,68 | 10,71 | 10,21 | 10,62 | 10,62 | 147.000 |
03 mag 2024 | 10,94 | 10,97 | 10,60 | 10,62 | 10,62 | 103.000 |
02 mag 2024 | 10,61 | 10,76 | 10,28 | 10,70 | 10,70 | 88.200 |
01 mag 2024 | 10,25 | 10,56 | 10,04 | 10,42 | 10,42 | 177.500 |
30 apr 2024 | 10,00 | 10,45 | 10,00 | 10,20 | 10,20 | 134.700 |
29 apr 2024 | 10,15 | 10,48 | 10,00 | 10,00 | 10,00 | 143.900 |
26 apr 2024 | 9,52 | 10,20 | 9,41 | 10,12 | 10,12 | 489.000 |
25 apr 2024 | 9,09 | 9,09 | 8,44 | 8,80 | 8,80 | 140.600 |
24 apr 2024 | 8,97 | 9,17 | 8,73 | 9,16 | 9,16 | 144.900 |
23 apr 2024 | 9,09 | 9,58 | 8,91 | 8,94 | 8,94 | 149.500 |
22 apr 2024 | 9,33 | 9,33 | 8,87 | 9,09 | 9,09 | 213.800 |
19 apr 2024 | 9,25 | 9,56 | 9,17 | 9,32 | 9,32 | 298.900 |
18 apr 2024 | 9,61 | 9,92 | 9,33 | 9,35 | 9,35 | 153.700 |
17 apr 2024 | 10,03 | 10,03 | 9,51 | 9,53 | 9,53 | 137.500 |
16 apr 2024 | 11,02 | 11,02 | 9,68 | 9,96 | 9,96 | 202.800 |
15 apr 2024 | 10,62 | 10,79 | 10,25 | 10,32 | 10,32 | 72.000 |
12 apr 2024 | 10,95 | 10,95 | 10,66 | 10,76 | 10,76 | 81.800 |
11 apr 2024 | 11,02 | 11,20 | 10,79 | 11,04 | 11,04 | 69.400 |
10 apr 2024 | 11,32 | 11,32 | 10,81 | 10,95 | 10,95 | 112.500 |
09 apr 2024 | 11,12 | 11,69 | 11,12 | 11,34 | 11,34 | 125.000 |
08 apr 2024 | 11,46 | 11,46 | 11,11 | 11,12 | 11,12 | 51.100 |
05 apr 2024 | 11,13 | 11,50 | 10,99 | 11,37 | 11,37 | 81.300 |
04 apr 2024 | 11,55 | 11,70 | 11,13 | 11,21 | 11,21 | 129.300 |
03 apr 2024 | 11,17 | 11,41 | 11,06 | 11,17 | 11,17 | 66.000 |
02 apr 2024 | 11,23 | 11,27 | 10,96 | 11,23 | 11,23 | 74.100 |
01 apr 2024 | 12,23 | 12,23 | 11,23 | 11,42 | 11,42 | 157.900 |
28 mar 2024 | 11,78 | 12,40 | 11,65 | 12,15 | 12,15 | 419.100 |
27 mar 2024 | 12,11 | 12,22 | 11,85 | 12,15 | 12,15 | 183.200 |
26 mar 2024 | 12,00 | 12,41 | 11,82 | 11,98 | 11,98 | 116.000 |
25 mar 2024 | 11,60 | 11,85 | 11,31 | 11,78 | 11,78 | 171.100 |
22 mar 2024 | 12,22 | 12,25 | 10,73 | 11,47 | 11,47 | 221.100 |
21 mar 2024 | 12,78 | 12,78 | 12,12 | 12,24 | 12,24 | 125.200 |
20 mar 2024 | 12,67 | 12,90 | 12,15 | 12,66 | 12,66 | 136.500 |
19 mar 2024 | 12,30 | 12,84 | 12,04 | 12,60 | 12,60 | 134.200 |
18 mar 2024 | 12,66 | 12,66 | 11,92 | 12,21 | 12,21 | 174.700 |
15 mar 2024 | 12,87 | 13,28 | 12,57 | 12,69 | 12,69 | 172.900 |
14 mar 2024 | 13,49 | 14,08 | 12,80 | 12,92 | 12,92 | 83.500 |
13 mar 2024 | 13,57 | 14,00 | 13,43 | 13,53 | 13,53 | 93.000 |
12 mar 2024 | 14,61 | 14,80 | 12,86 | 13,56 | 13,56 | 400.400 |
11 mar 2024 | 16,10 | 16,31 | 15,66 | 15,79 | 15,79 | 111.200 |
08 mar 2024 | 16,32 | 16,65 | 15,98 | 16,17 | 16,17 | 63.300 |
07 mar 2024 | 15,74 | 16,17 | 15,38 | 16,16 | 16,16 | 53.300 |
06 mar 2024 | 15,39 | 15,85 | 15,07 | 15,54 | 15,54 | 108.500 |
05 mar 2024 | 16,05 | 16,14 | 15,39 | 15,43 | 15,43 | 139.900 |
04 mar 2024 | 15,99 | 16,52 | 15,78 | 16,12 | 16,12 | 197.200 |
01 mar 2024 | 15,88 | 16,02 | 15,51 | 15,95 | 15,95 | 87.500 |
29 feb 2024 | 15,96 | 16,02 | 15,31 | 15,83 | 15,83 | 142.200 |
28 feb 2024 | 15,27 | 15,66 | 14,92 | 15,61 | 15,61 | 61.700 |
27 feb 2024 | 15,00 | 15,71 | 14,96 | 15,51 | 15,51 | 96.900 |
26 feb 2024 | 15,04 | 15,39 | 14,90 | 15,02 | 15,02 | 101.500 |
23 feb 2024 | 15,26 | 15,29 | 14,95 | 15,17 | 15,17 | 70.800 |
22 feb 2024 | 15,27 | 15,50 | 14,90 | 15,20 | 15,20 | 77.200 |
21 feb 2024 | 15,70 | 15,73 | 14,76 | 15,34 | 15,34 | 142.500 |
20 feb 2024 | 15,52 | 16,00 | 14,93 | 15,69 | 15,69 | 87.000 |
16 feb 2024 | 15,83 | 15,88 | 15,62 | 15,80 | 15,80 | 47.000 |
15 feb 2024 | 15,51 | 16,09 | 15,51 | 15,91 | 15,91 | 98.700 |
14 feb 2024 | 15,06 | 15,64 | 15,01 | 15,48 | 15,48 | 61.200 |
13 feb 2024 | 14,94 | 15,41 | 14,52 | 14,78 | 14,78 | 106.300 |
12 feb 2024 | 15,31 | 15,59 | 13,78 | 15,54 | 15,54 | 76.700 |
09 feb 2024 | 15,60 | 15,71 | 15,23 | 15,31 | 15,31 | 68.300 |
08 feb 2024 | 15,00 | 15,58 | 14,78 | 15,49 | 15,49 | 96.600 |
07 feb 2024 | 15,12 | 15,32 | 14,80 | 15,06 | 15,06 | 88.300 |
06 feb 2024 | 14,78 | 15,19 | 14,78 | 15,12 | 15,12 | 60.500 |
05 feb 2024 | 14,38 | 14,92 | 14,21 | 14,85 | 14,85 | 128.200 |
02 feb 2024 | 14,48 | 15,03 | 14,47 | 14,68 | 14,68 | 91.100 |
01 feb 2024 | 14,16 | 14,92 | 13,93 | 14,79 | 14,79 | 91.400 |
31 gen 2024 | 13,99 | 14,71 | 13,71 | 14,12 | 14,12 | 91.300 |
30 gen 2024 | 14,56 | 14,61 | 14,02 | 14,03 | 14,03 | 65.600 |
29 gen 2024 | 14,36 | 14,65 | 14,11 | 14,63 | 14,63 | 58.100 |
26 gen 2024 | 14,88 | 14,99 | 14,36 | 14,40 | 14,40 | 73.900 |
25 gen 2024 | 15,13 | 15,29 | 14,35 | 14,76 | 14,76 | 62.900 |
24 gen 2024 | 15,77 | 15,86 | 14,84 | 14,89 | 14,89 | 91.200 |
23 gen 2024 | 15,85 | 16,17 | 15,54 | 15,56 | 15,56 | 81.600 |
22 gen 2024 | 15,09 | 15,76 | 14,88 | 15,58 | 15,58 | 113.800 |
19 gen 2024 | 15,35 | 15,39 | 14,91 | 14,96 | 14,96 | 74.300 |
18 gen 2024 | 15,26 | 15,57 | 14,96 | 15,28 | 15,28 | 182.900 |
17 gen 2024 | 14,59 | 15,23 | 14,59 | 15,19 | 15,19 | 115.700 |
16 gen 2024 | 14,60 | 14,92 | 14,36 | 14,88 | 14,88 | 95.900 |
12 gen 2024 | 15,07 | 15,07 | 14,61 | 14,78 | 14,78 | 103.600 |
11 gen 2024 | 14,82 | 15,29 | 14,62 | 14,94 | 14,94 | 129.800 |
10 gen 2024 | 15,11 | 15,11 | 14,37 | 14,85 | 14,85 | 195.100 |
09 gen 2024 | 15,67 | 15,83 | 14,71 | 15,21 | 15,21 | 325.000 |
08 gen 2024 | 13,23 | 13,47 | 13,03 | 13,36 | 13,36 | 81.000 |
05 gen 2024 | 13,21 | 13,65 | 13,15 | 13,25 | 13,25 | 87.900 |
04 gen 2024 | 13,24 | 13,38 | 12,94 | 13,30 | 13,30 | 158.600 |
03 gen 2024 | 13,83 | 13,97 | 13,31 | 13,35 | 13,35 | 173.400 |
02 gen 2024 | 14,09 | 14,27 | 13,89 | 14,04 | 14,04 | 90.300 |
*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...