Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 14,21 | 14,93 | 14,10 | 14,63 | 14,63 | 630.398 |
22 apr 2024 | 14,77 | 14,87 | 14,34 | 14,39 | 14,39 | 691.500 |
19 apr 2024 | 15,02 | 15,45 | 15,00 | 15,32 | 15,32 | 391.900 |
18 apr 2024 | 15,65 | 15,79 | 15,05 | 15,10 | 15,10 | 488.600 |
17 apr 2024 | 15,45 | 15,77 | 15,34 | 15,47 | 15,47 | 554.000 |
16 apr 2024 | 15,06 | 15,50 | 14,69 | 15,35 | 15,35 | 756.400 |
15 apr 2024 | 15,70 | 15,73 | 15,18 | 15,28 | 15,28 | 682.800 |
12 apr 2024 | 16,58 | 16,71 | 15,37 | 15,47 | 15,47 | 1.076.700 |
11 apr 2024 | 16,11 | 16,32 | 15,89 | 16,32 | 16,32 | 524.000 |
10 apr 2024 | 15,59 | 16,31 | 15,48 | 16,02 | 16,02 | 594.200 |
09 apr 2024 | 16,13 | 16,29 | 15,84 | 16,09 | 16,09 | 634.400 |
08 apr 2024 | 16,48 | 16,48 | 15,72 | 15,88 | 15,88 | 596.600 |
05 apr 2024 | 16,07 | 16,51 | 15,88 | 16,17 | 16,17 | 580.700 |
04 apr 2024 | 16,63 | 16,70 | 15,91 | 16,01 | 16,01 | 767.500 |
03 apr 2024 | 16,24 | 16,70 | 16,06 | 16,65 | 16,65 | 771.600 |
02 apr 2024 | 16,00 | 16,22 | 15,83 | 16,20 | 16,20 | 724.500 |
01 apr 2024 | 15,49 | 15,87 | 15,15 | 15,83 | 15,83 | 1.126.000 |
28 mar 2024 | 14,05 | 15,26 | 13,86 | 15,12 | 15,12 | 1.326.600 |
27 mar 2024 | 13,37 | 13,85 | 13,29 | 13,82 | 13,82 | 424.800 |
26 mar 2024 | 13,41 | 13,46 | 13,12 | 13,13 | 13,13 | 259.500 |
25 mar 2024 | 13,33 | 13,54 | 13,11 | 13,15 | 13,15 | 260.700 |
22 mar 2024 | 13,30 | 13,44 | 13,16 | 13,19 | 13,19 | 216.400 |
21 mar 2024 | 13,72 | 13,85 | 13,27 | 13,33 | 13,33 | 439.300 |
20 mar 2024 | 12,65 | 13,58 | 12,58 | 13,41 | 13,41 | 502.600 |
19 mar 2024 | 12,94 | 13,11 | 12,65 | 12,72 | 12,72 | 454.100 |
18 mar 2024 | 13,42 | 13,48 | 13,02 | 13,04 | 13,04 | 421.100 |
15 mar 2024 | 13,37 | 13,56 | 13,25 | 13,42 | 13,42 | 723.100 |
14 mar 2024 | 13,42 | 13,54 | 13,20 | 13,33 | 13,33 | 394.700 |
13 mar 2024 | 13,51 | 13,76 | 13,43 | 13,63 | 13,63 | 448.000 |
12 mar 2024 | 13,60 | 13,62 | 13,25 | 13,48 | 13,48 | 363.800 |
11 mar 2024 | 13,56 | 13,89 | 13,50 | 13,74 | 13,74 | 436.900 |
08 mar 2024 | 13,86 | 14,15 | 13,56 | 13,58 | 13,58 | 701.900 |
07 mar 2024 | 13,30 | 13,74 | 13,10 | 13,72 | 13,72 | 891.800 |
06 mar 2024 | 12,61 | 13,14 | 12,60 | 13,00 | 13,00 | 574.800 |
05 mar 2024 | 12,64 | 12,73 | 12,38 | 12,49 | 12,49 | 574.100 |
04 mar 2024 | 11,97 | 12,45 | 11,80 | 12,45 | 12,45 | 681.900 |
01 mar 2024 | 11,50 | 11,82 | 11,26 | 11,72 | 11,72 | 405.900 |
29 feb 2024 | 11,38 | 11,51 | 11,25 | 11,33 | 11,33 | 321.400 |
28 feb 2024 | 11,58 | 11,58 | 11,11 | 11,15 | 11,15 | 389.400 |
27 feb 2024 | 11,71 | 11,83 | 11,65 | 11,67 | 11,67 | 308.700 |
26 feb 2024 | 11,59 | 11,72 | 11,46 | 11,71 | 11,71 | 290.000 |
23 feb 2024 | 11,64 | 11,79 | 11,52 | 11,74 | 11,74 | 438.300 |
22 feb 2024 | 11,81 | 11,83 | 11,51 | 11,57 | 11,57 | 529.100 |
21 feb 2024 | 11,70 | 11,83 | 11,52 | 11,79 | 11,79 | 648.400 |
20 feb 2024 | 11,42 | 11,61 | 11,28 | 11,59 | 11,59 | 810.100 |
16 feb 2024 | 11,32 | 11,39 | 11,06 | 11,18 | 11,18 | 860.100 |
15 feb 2024 | 10,02 | 11,34 | 10,01 | 11,27 | 11,27 | 2.331.200 |
14 feb 2024 | 9,50 | 9,50 | 9,31 | 9,45 | 9,45 | 476.800 |
13 feb 2024 | 9,89 | 9,89 | 9,37 | 9,43 | 9,43 | 681.900 |
12 feb 2024 | 9,90 | 10,15 | 9,85 | 10,07 | 10,07 | 301.800 |
09 feb 2024 | 10,02 | 10,07 | 9,88 | 9,93 | 9,93 | 648.100 |
08 feb 2024 | 10,12 | 10,22 | 10,00 | 10,01 | 10,01 | 408.600 |
07 feb 2024 | 10,34 | 10,44 | 10,22 | 10,22 | 10,22 | 328.200 |
06 feb 2024 | 10,41 | 10,51 | 10,30 | 10,40 | 10,40 | 643.800 |
05 feb 2024 | 10,39 | 10,45 | 10,17 | 10,42 | 10,42 | 347.700 |
02 feb 2024 | 10,67 | 10,67 | 10,41 | 10,58 | 10,58 | 448.700 |
01 feb 2024 | 10,61 | 11,01 | 10,61 | 10,97 | 10,97 | 342.800 |
31 gen 2024 | 10,71 | 11,04 | 10,51 | 10,51 | 10,51 | 558.200 |
30 gen 2024 | 10,86 | 10,90 | 10,61 | 10,71 | 10,71 | 474.800 |
29 gen 2024 | 10,45 | 10,93 | 10,25 | 10,86 | 10,86 | 463.300 |
26 gen 2024 | 10,46 | 10,53 | 10,40 | 10,40 | 10,40 | 264.600 |
25 gen 2024 | 10,54 | 10,54 | 10,28 | 10,46 | 10,46 | 222.500 |
24 gen 2024 | 10,66 | 10,68 | 10,18 | 10,31 | 10,31 | 403.100 |
23 gen 2024 | 10,47 | 10,57 | 10,28 | 10,47 | 10,47 | 304.400 |
22 gen 2024 | 10,38 | 10,52 | 10,29 | 10,39 | 10,39 | 335.600 |
19 gen 2024 | 10,65 | 10,74 | 10,38 | 10,56 | 10,56 | 223.100 |
18 gen 2024 | 10,73 | 10,73 | 10,51 | 10,63 | 10,63 | 265.000 |
17 gen 2024 | 10,64 | 10,71 | 10,34 | 10,68 | 10,68 | 559.600 |
16 gen 2024 | 11,11 | 11,17 | 10,78 | 10,81 | 10,81 | 366.600 |
12 gen 2024 | 11,24 | 11,51 | 11,15 | 11,25 | 11,25 | 229.000 |
11 gen 2024 | 11,13 | 11,16 | 10,87 | 10,94 | 10,94 | 264.500 |
10 gen 2024 | 11,23 | 11,26 | 11,06 | 11,10 | 11,10 | 228.400 |
09 gen 2024 | 11,28 | 11,37 | 11,17 | 11,21 | 11,21 | 243.400 |
08 gen 2024 | 11,24 | 11,45 | 11,22 | 11,34 | 11,34 | 321.600 |
05 gen 2024 | 11,23 | 11,67 | 11,11 | 11,37 | 11,37 | 548.200 |
04 gen 2024 | 11,79 | 11,82 | 11,01 | 11,17 | 11,17 | 1.396.700 |
03 gen 2024 | 11,52 | 12,12 | 11,39 | 11,86 | 11,86 | 957.900 |
02 gen 2024 | 12,13 | 12,13 | 11,81 | 11,87 | 11,87 | 581.900 |
29 dic 2023 | 12,14 | 12,22 | 11,81 | 12,13 | 12,13 | 506.200 |
28 dic 2023 | 12,85 | 12,85 | 12,32 | 12,32 | 12,32 | 447.500 |
27 dic 2023 | 12,65 | 13,00 | 12,64 | 12,96 | 12,96 | 366.300 |
26 dic 2023 | 12,70 | 12,80 | 12,55 | 12,71 | 12,71 | 241.200 |
22 dic 2023 | 12,75 | 13,14 | 12,54 | 12,57 | 12,57 | 452.200 |
21 dic 2023 | 12,44 | 12,56 | 12,35 | 12,45 | 12,45 | 327.500 |
20 dic 2023 | 12,40 | 12,53 | 12,24 | 12,27 | 12,27 | 455.100 |
19 dic 2023 | 12,32 | 12,64 | 12,30 | 12,38 | 12,38 | 532.000 |
18 dic 2023 | 12,32 | 12,42 | 12,07 | 12,30 | 12,30 | 412.200 |
15 dic 2023 | 12,04 | 12,30 | 11,99 | 12,17 | 12,17 | 789.800 |
14 dic 2023 | 12,25 | 12,56 | 11,97 | 12,16 | 12,16 | 696.900 |
13 dic 2023 | 10,90 | 11,85 | 10,86 | 11,84 | 11,84 | 534.800 |
12 dic 2023 | 11,13 | 11,13 | 10,71 | 10,86 | 10,86 | 687.800 |
11 dic 2023 | 11,32 | 11,35 | 10,95 | 11,18 | 11,18 | 527.800 |
08 dic 2023 | 11,00 | 11,54 | 10,89 | 11,53 | 11,53 | 1.043.200 |
07 dic 2023 | 11,39 | 11,43 | 11,10 | 11,14 | 11,14 | 403.400 |
06 dic 2023 | 11,74 | 11,74 | 11,38 | 11,39 | 11,39 | 424.900 |
05 dic 2023 | 12,22 | 12,27 | 11,59 | 11,60 | 11,60 | 448.100 |
04 dic 2023 | 12,40 | 12,66 | 12,18 | 12,31 | 12,31 | 701.000 |
01 dic 2023 | 12,29 | 12,65 | 12,20 | 12,65 | 12,65 | 510.300 |
30 nov 2023 | 12,40 | 12,45 | 12,24 | 12,39 | 12,39 | 514.600 |
29 nov 2023 | 12,41 | 12,47 | 12,11 | 12,38 | 12,38 | 488.800 |
*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...