Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 15,37 | 15,43 | 13,78 | 14,11 | 14,11 | 447.200 |
30 apr 2024 | 15,37 | 16,13 | 15,14 | 15,46 | 15,46 | 467.300 |
29 apr 2024 | 14,50 | 15,88 | 14,26 | 15,37 | 15,37 | 859.300 |
26 apr 2024 | 13,50 | 14,42 | 13,30 | 14,33 | 14,33 | 381.500 |
25 apr 2024 | 12,53 | 13,82 | 12,47 | 13,13 | 13,13 | 875.700 |
24 apr 2024 | 12,57 | 12,71 | 12,11 | 12,71 | 12,71 | 281.200 |
23 apr 2024 | 12,00 | 12,58 | 12,00 | 12,28 | 12,28 | 256.400 |
22 apr 2024 | 11,55 | 11,85 | 11,44 | 11,78 | 11,78 | 250.500 |
19 apr 2024 | 12,03 | 12,03 | 11,50 | 11,54 | 11,54 | 234.700 |
18 apr 2024 | 12,50 | 12,67 | 11,85 | 12,01 | 12,01 | 280.200 |
17 apr 2024 | 12,52 | 12,77 | 12,39 | 12,48 | 12,48 | 224.800 |
16 apr 2024 | 12,66 | 12,81 | 12,55 | 12,71 | 12,71 | 134.700 |
15 apr 2024 | 13,20 | 13,35 | 12,66 | 12,79 | 12,79 | 278.500 |
12 apr 2024 | 13,76 | 13,76 | 13,12 | 13,13 | 13,13 | 237.300 |
11 apr 2024 | 13,82 | 13,93 | 13,63 | 13,86 | 13,86 | 180.600 |
10 apr 2024 | 13,83 | 14,03 | 13,66 | 13,83 | 13,83 | 177.000 |
09 apr 2024 | 14,22 | 14,22 | 13,81 | 14,01 | 14,01 | 197.900 |
08 apr 2024 | 14,35 | 14,50 | 13,76 | 14,03 | 14,03 | 294.600 |
05 apr 2024 | 14,75 | 14,75 | 13,75 | 14,28 | 14,28 | 383.800 |
04 apr 2024 | 15,22 | 15,52 | 14,80 | 14,82 | 14,82 | 249.400 |
03 apr 2024 | 15,26 | 15,49 | 15,00 | 15,13 | 15,13 | 276.900 |
02 apr 2024 | 15,55 | 15,68 | 14,96 | 15,43 | 15,43 | 293.200 |
01 apr 2024 | 16,04 | 16,42 | 15,81 | 16,11 | 16,11 | 227.300 |
28 mar 2024 | 15,70 | 16,21 | 15,70 | 16,03 | 16,03 | 512.500 |
27 mar 2024 | 16,05 | 16,11 | 15,55 | 15,70 | 15,70 | 180.200 |
26 mar 2024 | 16,21 | 16,44 | 15,63 | 15,98 | 15,98 | 278.100 |
25 mar 2024 | 16,31 | 16,50 | 15,49 | 15,99 | 15,99 | 432.100 |
22 mar 2024 | 16,54 | 16,89 | 16,33 | 16,49 | 16,49 | 277.700 |
21 mar 2024 | 17,40 | 17,58 | 16,06 | 16,34 | 16,34 | 464.300 |
20 mar 2024 | 16,81 | 17,22 | 16,24 | 17,06 | 17,06 | 419.500 |
19 mar 2024 | 19,03 | 19,03 | 16,50 | 16,59 | 16,59 | 815.900 |
18 mar 2024 | 18,08 | 20,75 | 18,00 | 19,14 | 19,14 | 1.152.100 |
15 mar 2024 | 17,65 | 18,30 | 17,25 | 17,61 | 17,61 | 397.500 |
14 mar 2024 | 17,80 | 18,60 | 17,37 | 17,44 | 17,44 | 501.000 |
13 mar 2024 | 17,85 | 18,38 | 17,16 | 17,19 | 17,19 | 351.200 |
12 mar 2024 | 16,96 | 17,77 | 16,66 | 17,66 | 17,66 | 184.200 |
11 mar 2024 | 16,71 | 17,05 | 15,86 | 16,82 | 16,82 | 198.300 |
08 mar 2024 | 17,19 | 18,12 | 16,80 | 17,00 | 17,00 | 296.400 |
07 mar 2024 | 17,01 | 17,40 | 16,48 | 16,96 | 16,96 | 401.800 |
06 mar 2024 | 16,60 | 17,00 | 15,86 | 16,72 | 16,72 | 226.700 |
05 mar 2024 | 16,74 | 16,92 | 15,79 | 16,10 | 16,10 | 194.500 |
04 mar 2024 | 16,50 | 17,25 | 16,12 | 16,84 | 16,84 | 405.400 |
01 mar 2024 | 14,95 | 16,25 | 14,91 | 16,17 | 16,17 | 496.200 |
29 feb 2024 | 16,00 | 16,00 | 14,83 | 14,92 | 14,92 | 285.600 |
28 feb 2024 | 14,85 | 16,20 | 14,24 | 15,67 | 15,67 | 1.150.200 |
27 feb 2024 | 12,85 | 12,96 | 12,62 | 12,71 | 12,71 | 120.800 |
26 feb 2024 | 12,75 | 13,19 | 12,75 | 12,93 | 12,93 | 116.000 |
23 feb 2024 | 13,02 | 13,16 | 12,57 | 12,77 | 12,77 | 96.900 |
22 feb 2024 | 12,49 | 13,15 | 12,41 | 12,92 | 12,92 | 142.800 |
21 feb 2024 | 12,78 | 12,95 | 12,06 | 12,13 | 12,13 | 147.900 |
20 feb 2024 | 12,77 | 13,01 | 12,50 | 12,86 | 12,86 | 153.700 |
16 feb 2024 | 12,90 | 13,18 | 12,42 | 12,88 | 12,88 | 109.200 |
15 feb 2024 | 12,43 | 13,08 | 12,34 | 12,97 | 12,97 | 140.700 |
14 feb 2024 | 12,17 | 12,65 | 12,03 | 12,41 | 12,41 | 110.400 |
13 feb 2024 | 12,38 | 12,75 | 12,08 | 12,21 | 12,21 | 167.000 |
12 feb 2024 | 12,83 | 13,40 | 12,63 | 12,64 | 12,64 | 143.100 |
09 feb 2024 | 12,60 | 12,97 | 12,16 | 12,97 | 12,97 | 108.600 |
08 feb 2024 | 11,92 | 12,67 | 11,68 | 12,52 | 12,52 | 119.700 |
07 feb 2024 | 11,74 | 11,99 | 11,61 | 11,83 | 11,83 | 75.100 |
06 feb 2024 | 11,42 | 12,01 | 11,42 | 11,79 | 11,79 | 128.200 |
05 feb 2024 | 11,36 | 11,79 | 11,15 | 11,61 | 11,61 | 128.600 |
02 feb 2024 | 11,10 | 11,50 | 11,04 | 11,41 | 11,41 | 106.300 |
01 feb 2024 | 11,53 | 11,69 | 11,07 | 11,22 | 11,22 | 162.300 |
31 gen 2024 | 11,57 | 11,82 | 11,14 | 11,37 | 11,37 | 174.200 |
30 gen 2024 | 12,51 | 12,51 | 11,82 | 11,86 | 11,86 | 191.900 |
29 gen 2024 | 13,17 | 13,22 | 11,47 | 12,78 | 12,78 | 407.600 |
26 gen 2024 | 15,59 | 15,77 | 13,10 | 13,31 | 13,31 | 473.600 |
25 gen 2024 | 14,90 | 15,89 | 14,60 | 15,28 | 15,28 | 582.100 |
24 gen 2024 | 14,40 | 14,87 | 14,32 | 14,66 | 14,66 | 89.300 |
23 gen 2024 | 14,81 | 15,04 | 14,28 | 14,41 | 14,41 | 74.800 |
22 gen 2024 | 14,40 | 15,06 | 14,40 | 14,71 | 14,71 | 246.400 |
19 gen 2024 | 13,55 | 14,36 | 13,50 | 14,20 | 14,20 | 168.300 |
18 gen 2024 | 13,58 | 13,80 | 13,37 | 13,48 | 13,48 | 51.600 |
17 gen 2024 | 13,72 | 13,75 | 13,28 | 13,44 | 13,44 | 58.200 |
16 gen 2024 | 13,80 | 14,03 | 13,50 | 13,69 | 13,69 | 81.000 |
12 gen 2024 | 13,71 | 14,03 | 13,55 | 13,61 | 13,61 | 47.200 |
11 gen 2024 | 14,20 | 14,28 | 13,25 | 13,82 | 13,82 | 122.400 |
10 gen 2024 | 14,38 | 14,71 | 14,17 | 14,21 | 14,21 | 82.300 |
09 gen 2024 | 14,24 | 14,51 | 13,87 | 14,33 | 14,33 | 111.300 |
08 gen 2024 | 14,41 | 14,99 | 14,14 | 14,37 | 14,37 | 218.700 |
05 gen 2024 | 13,26 | 14,69 | 13,25 | 14,16 | 14,16 | 238.000 |
04 gen 2024 | 14,01 | 14,01 | 13,27 | 13,35 | 13,35 | 149.600 |
03 gen 2024 | 13,50 | 14,31 | 13,23 | 13,91 | 13,91 | 103.600 |
02 gen 2024 | 13,78 | 13,90 | 13,14 | 13,68 | 13,68 | 114.200 |
29 dic 2023 | 13,90 | 14,08 | 13,63 | 13,86 | 13,86 | 82.000 |
28 dic 2023 | 14,57 | 14,83 | 13,63 | 13,96 | 13,96 | 217.300 |
27 dic 2023 | 14,17 | 14,61 | 14,05 | 14,29 | 14,29 | 161.600 |
26 dic 2023 | 13,45 | 14,36 | 13,37 | 14,05 | 14,05 | 171.100 |
22 dic 2023 | 13,60 | 13,69 | 13,25 | 13,35 | 13,35 | 67.900 |
21 dic 2023 | 13,01 | 13,90 | 13,01 | 13,54 | 13,54 | 89.200 |
20 dic 2023 | 13,18 | 13,55 | 12,91 | 13,00 | 13,00 | 100.000 |
19 dic 2023 | 13,65 | 13,89 | 12,52 | 13,20 | 13,20 | 163.400 |
18 dic 2023 | 13,95 | 13,95 | 13,14 | 13,63 | 13,63 | 193.600 |
15 dic 2023 | 12,97 | 13,79 | 12,80 | 13,45 | 13,45 | 149.700 |
14 dic 2023 | 13,04 | 13,35 | 12,36 | 12,79 | 12,79 | 160.500 |
13 dic 2023 | 12,30 | 13,70 | 12,30 | 12,80 | 12,80 | 376.800 |
12 dic 2023 | 11,20 | 12,17 | 11,20 | 12,07 | 12,07 | 182.200 |
11 dic 2023 | 11,78 | 11,91 | 11,25 | 11,33 | 11,33 | 74.700 |
08 dic 2023 | 11,29 | 11,83 | 11,17 | 11,82 | 11,82 | 43.200 |
07 dic 2023 | 11,30 | 11,69 | 11,21 | 11,30 | 11,30 | 61.800 |
*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...