Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 17,24 | 17,52 | 16,68 | 16,83 | 16,83 | 233.985 |
02 mag 2024 | 16,33 | 16,79 | 16,02 | 16,64 | 16,64 | 389.100 |
01 mag 2024 | 15,43 | 17,00 | 15,27 | 16,20 | 16,20 | 482.300 |
30 apr 2024 | 15,79 | 16,01 | 15,33 | 15,35 | 15,35 | 364.800 |
29 apr 2024 | 16,24 | 16,80 | 15,95 | 16,05 | 16,05 | 294.300 |
26 apr 2024 | 16,20 | 16,45 | 15,72 | 16,19 | 16,19 | 305.700 |
25 apr 2024 | 15,80 | 16,16 | 15,29 | 16,06 | 16,06 | 604.200 |
24 apr 2024 | 15,96 | 16,66 | 15,60 | 16,04 | 16,04 | 425.400 |
23 apr 2024 | 15,67 | 16,28 | 15,52 | 15,90 | 15,90 | 360.200 |
22 apr 2024 | 15,89 | 16,10 | 15,18 | 15,64 | 15,64 | 437.200 |
19 apr 2024 | 16,01 | 16,26 | 15,32 | 15,69 | 15,69 | 574.900 |
18 apr 2024 | 16,75 | 16,82 | 16,05 | 16,11 | 16,11 | 560.500 |
17 apr 2024 | 17,59 | 17,99 | 16,99 | 17,03 | 17,03 | 413.600 |
16 apr 2024 | 17,83 | 18,24 | 17,48 | 17,50 | 17,50 | 296.000 |
15 apr 2024 | 18,07 | 18,65 | 17,82 | 18,02 | 18,02 | 346.000 |
12 apr 2024 | 19,02 | 19,38 | 17,63 | 18,09 | 18,09 | 542.800 |
11 apr 2024 | 19,12 | 19,12 | 18,48 | 19,02 | 19,02 | 362.300 |
10 apr 2024 | 18,14 | 19,09 | 18,14 | 18,85 | 18,85 | 606.200 |
09 apr 2024 | 19,20 | 19,77 | 18,73 | 19,01 | 19,01 | 266.200 |
08 apr 2024 | 19,22 | 19,42 | 18,79 | 19,19 | 19,19 | 288.400 |
05 apr 2024 | 18,94 | 19,88 | 18,60 | 19,17 | 19,17 | 424.700 |
04 apr 2024 | 20,32 | 20,77 | 19,06 | 19,15 | 19,15 | 714.100 |
03 apr 2024 | 20,02 | 20,65 | 19,82 | 20,25 | 20,25 | 540.200 |
02 apr 2024 | 21,17 | 21,19 | 20,16 | 20,29 | 20,29 | 547.600 |
01 apr 2024 | 21,08 | 21,57 | 20,65 | 21,53 | 21,53 | 536.600 |
28 mar 2024 | 22,33 | 22,42 | 20,94 | 21,07 | 21,07 | 487.000 |
27 mar 2024 | 21,79 | 22,38 | 21,43 | 22,18 | 22,18 | 561.400 |
26 mar 2024 | 21,88 | 22,31 | 21,47 | 21,67 | 21,67 | 345.700 |
25 mar 2024 | 21,81 | 22,25 | 21,13 | 21,59 | 21,59 | 302.600 |
22 mar 2024 | 22,49 | 22,84 | 21,75 | 21,78 | 21,78 | 279.100 |
21 mar 2024 | 22,71 | 23,14 | 21,96 | 22,50 | 22,50 | 713.100 |
20 mar 2024 | 22,43 | 22,98 | 21,84 | 22,51 | 22,51 | 619.800 |
19 mar 2024 | 22,26 | 22,96 | 21,99 | 22,39 | 22,39 | 768.900 |
18 mar 2024 | 22,13 | 22,61 | 21,25 | 22,33 | 22,33 | 523.300 |
15 mar 2024 | 21,73 | 22,84 | 21,73 | 22,19 | 22,19 | 1.373.500 |
14 mar 2024 | 22,33 | 22,51 | 21,55 | 21,85 | 21,85 | 519.700 |
13 mar 2024 | 21,93 | 23,07 | 21,90 | 22,47 | 22,47 | 518.700 |
12 mar 2024 | 22,93 | 23,33 | 21,62 | 21,98 | 21,98 | 1.350.100 |
11 mar 2024 | 22,91 | 23,57 | 22,55 | 22,85 | 22,85 | 675.600 |
08 mar 2024 | 24,24 | 24,26 | 22,30 | 22,75 | 22,75 | 1.559.400 |
07 mar 2024 | 23,38 | 23,70 | 23,00 | 23,23 | 23,23 | 2.173.400 |
06 mar 2024 | 26,74 | 27,16 | 23,24 | 24,00 | 24,00 | 1.235.200 |
05 mar 2024 | 28,36 | 28,80 | 22,06 | 24,61 | 24,61 | 2.805.600 |
04 mar 2024 | 21,64 | 21,78 | 20,13 | 21,36 | 21,36 | 895.300 |
01 mar 2024 | 17,86 | 21,69 | 17,86 | 21,19 | 21,19 | 1.508.400 |
29 feb 2024 | 20,39 | 20,48 | 17,12 | 17,44 | 17,44 | 1.080.500 |
28 feb 2024 | 19,01 | 20,04 | 18,33 | 19,90 | 19,90 | 1.068.100 |
27 feb 2024 | 18,61 | 20,28 | 18,61 | 20,02 | 20,02 | 1.003.900 |
26 feb 2024 | 17,48 | 18,77 | 17,47 | 18,34 | 18,34 | 747.500 |
23 feb 2024 | 18,21 | 18,43 | 17,19 | 17,41 | 17,41 | 698.200 |
22 feb 2024 | 18,41 | 18,99 | 17,94 | 18,17 | 18,17 | 648.800 |
21 feb 2024 | 18,84 | 18,90 | 17,85 | 18,40 | 18,40 | 340.300 |
20 feb 2024 | 18,68 | 19,80 | 18,27 | 18,54 | 18,54 | 385.700 |
16 feb 2024 | 18,36 | 20,34 | 18,23 | 18,83 | 18,83 | 1.035.000 |
15 feb 2024 | 16,92 | 18,64 | 16,92 | 18,45 | 18,45 | 774.100 |
14 feb 2024 | 16,40 | 17,27 | 15,78 | 16,79 | 16,79 | 573.800 |
13 feb 2024 | 16,57 | 16,75 | 15,81 | 16,04 | 16,04 | 757.700 |
12 feb 2024 | 16,29 | 17,81 | 16,29 | 17,36 | 17,36 | 745.600 |
09 feb 2024 | 16,87 | 18,10 | 16,02 | 16,21 | 16,21 | 1.898.700 |
08 feb 2024 | 14,55 | 16,38 | 14,13 | 16,29 | 16,29 | 1.073.300 |
07 feb 2024 | 13,51 | 15,49 | 13,51 | 14,57 | 14,57 | 1.842.500 |
06 feb 2024 | 12,26 | 13,09 | 12,05 | 13,05 | 13,05 | 302.100 |
05 feb 2024 | 12,06 | 12,41 | 11,89 | 12,32 | 12,32 | 407.400 |
02 feb 2024 | 12,45 | 12,68 | 11,83 | 12,24 | 12,24 | 467.800 |
01 feb 2024 | 12,33 | 12,82 | 12,06 | 12,68 | 12,68 | 617.700 |
31 gen 2024 | 12,24 | 12,85 | 12,23 | 12,32 | 12,32 | 585.600 |
30 gen 2024 | 12,85 | 12,85 | 12,07 | 12,17 | 12,17 | 1.103.100 |
29 gen 2024 | 12,70 | 13,08 | 12,43 | 12,97 | 12,97 | 525.500 |
26 gen 2024 | 13,43 | 13,57 | 12,65 | 12,72 | 12,72 | 265.000 |
25 gen 2024 | 14,15 | 14,38 | 13,19 | 13,26 | 13,26 | 351.500 |
24 gen 2024 | 14,41 | 14,50 | 13,92 | 13,99 | 13,99 | 318.500 |
23 gen 2024 | 14,47 | 15,08 | 14,06 | 14,19 | 14,19 | 330.200 |
22 gen 2024 | 13,68 | 14,20 | 13,51 | 14,20 | 14,20 | 503.100 |
19 gen 2024 | 13,79 | 13,88 | 13,45 | 13,71 | 13,71 | 326.500 |
18 gen 2024 | 14,17 | 14,19 | 13,68 | 13,77 | 13,77 | 406.300 |
17 gen 2024 | 15,25 | 15,25 | 13,99 | 14,16 | 14,16 | 488.100 |
16 gen 2024 | 14,97 | 15,94 | 14,52 | 15,27 | 15,27 | 893.400 |
12 gen 2024 | 14,80 | 15,38 | 14,74 | 15,13 | 15,13 | 497.600 |
11 gen 2024 | 14,66 | 14,88 | 14,17 | 14,57 | 14,57 | 679.300 |
10 gen 2024 | 14,60 | 15,00 | 14,44 | 14,87 | 14,87 | 539.300 |
09 gen 2024 | 14,24 | 14,86 | 13,90 | 14,67 | 14,67 | 805.200 |
08 gen 2024 | 16,03 | 16,03 | 12,76 | 14,44 | 14,44 | 1.732.100 |
05 gen 2024 | 17,10 | 17,67 | 16,44 | 16,45 | 16,45 | 490.000 |
04 gen 2024 | 17,34 | 17,69 | 17,02 | 17,40 | 17,40 | 628.500 |
03 gen 2024 | 18,38 | 18,38 | 17,03 | 17,30 | 17,30 | 1.285.800 |
02 gen 2024 | 17,76 | 18,69 | 17,60 | 18,34 | 18,34 | 301.600 |
29 dic 2023 | 18,54 | 18,54 | 17,73 | 17,95 | 17,95 | 619.600 |
28 dic 2023 | 18,89 | 19,04 | 18,02 | 18,54 | 18,54 | 480.900 |
27 dic 2023 | 18,78 | 19,09 | 18,29 | 18,87 | 18,87 | 569.400 |
26 dic 2023 | 18,90 | 19,20 | 18,70 | 18,75 | 18,75 | 509.800 |
22 dic 2023 | 18,71 | 19,21 | 18,16 | 18,62 | 18,62 | 1.295.300 |
21 dic 2023 | 18,60 | 19,03 | 18,38 | 18,45 | 18,45 | 396.400 |
20 dic 2023 | 19,55 | 19,55 | 18,25 | 18,30 | 18,30 | 545.600 |
19 dic 2023 | 19,77 | 20,19 | 19,18 | 19,61 | 19,61 | 381.900 |
18 dic 2023 | 20,11 | 20,27 | 19,44 | 19,51 | 19,51 | 327.500 |
15 dic 2023 | 20,82 | 21,34 | 19,74 | 19,96 | 19,96 | 1.217.200 |
14 dic 2023 | 20,60 | 21,38 | 20,48 | 20,82 | 20,82 | 612.700 |
13 dic 2023 | 19,01 | 20,30 | 18,75 | 20,15 | 20,15 | 427.000 |
12 dic 2023 | 19,28 | 19,31 | 18,20 | 19,14 | 19,14 | 434.600 |
11 dic 2023 | 19,67 | 19,67 | 19,02 | 19,39 | 19,39 | 204.100 |
*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...