Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 16,03 | 16,03 | 16,01 | 16,02 | 16,02 | 60.200 |
24 apr 2024 | 15,99 | 16,03 | 15,99 | 16,03 | 16,03 | 136.400 |
23 apr 2024 | 16,01 | 16,01 | 15,99 | 16,01 | 16,01 | 155.400 |
22 apr 2024 | 16,02 | 16,03 | 15,98 | 16,00 | 16,00 | 122.100 |
19 apr 2024 | 16,03 | 16,03 | 16,01 | 16,02 | 16,02 | 15.100 |
18 apr 2024 | 16,00 | 16,03 | 16,00 | 16,01 | 16,01 | 25.100 |
17 apr 2024 | 16,03 | 16,04 | 16,00 | 16,00 | 16,00 | 32.900 |
16 apr 2024 | 16,01 | 16,02 | 15,96 | 16,02 | 16,02 | 32.100 |
15 apr 2024 | 16,00 | 16,03 | 16,00 | 16,03 | 16,03 | 66.500 |
12 apr 2024 | 15,97 | 16,01 | 15,97 | 16,01 | 16,01 | 40.600 |
11 apr 2024 | 15,96 | 15,97 | 15,93 | 15,93 | 15,93 | 49.500 |
10 apr 2024 | 15,93 | 15,96 | 15,93 | 15,93 | 15,93 | 52.700 |
09 apr 2024 | 15,90 | 15,96 | 15,90 | 15,95 | 15,95 | 65.400 |
08 apr 2024 | 15,90 | 15,91 | 15,87 | 15,91 | 15,91 | 43.100 |
05 apr 2024 | 15,87 | 15,93 | 15,87 | 15,93 | 15,93 | 23.400 |
04 apr 2024 | 15,92 | 15,93 | 15,89 | 15,91 | 15,91 | 40.900 |
03 apr 2024 | 15,82 | 15,92 | 15,80 | 15,87 | 15,87 | 70.500 |
02 apr 2024 | 15,89 | 15,89 | 15,80 | 15,83 | 15,83 | 42.000 |
01 apr 2024 | 15,89 | 15,92 | 15,85 | 15,88 | 15,88 | 46.600 |
28 mar 2024 | 15,93 | 15,93 | 15,89 | 15,89 | 15,89 | 92.600 |
27 mar 2024 | 15,95 | 15,95 | 15,89 | 15,90 | 15,90 | 20.000 |
26 mar 2024 | 15,86 | 16,00 | 15,86 | 15,89 | 15,89 | 66.600 |
25 mar 2024 | 15,84 | 15,95 | 15,84 | 15,86 | 15,86 | 49.000 |
22 mar 2024 | 15,85 | 15,90 | 15,83 | 15,83 | 15,83 | 38.300 |
21 mar 2024 | 15,85 | 15,86 | 15,84 | 15,86 | 15,86 | 34.100 |
20 mar 2024 | 15,82 | 15,89 | 15,82 | 15,85 | 15,85 | 51.500 |
19 mar 2024 | 15,80 | 15,88 | 15,80 | 15,85 | 15,85 | 92.700 |
18 mar 2024 | 15,76 | 15,82 | 15,76 | 15,80 | 15,80 | 53.200 |
15 mar 2024 | 15,78 | 15,78 | 15,76 | 15,76 | 15,76 | 91.300 |
14 mar 2024 | 15,82 | 15,90 | 15,77 | 15,78 | 15,78 | 110.200 |
13 mar 2024 | 15,75 | 15,79 | 15,75 | 15,79 | 15,79 | 132.600 |
12 mar 2024 | 15,76 | 15,77 | 15,74 | 15,74 | 15,74 | 199.800 |
11 mar 2024 | 15,78 | 15,82 | 15,73 | 15,76 | 15,76 | 1.473.500 |
08 mar 2024 | 10,08 | 10,20 | 9,71 | 9,92 | 9,92 | 17.700 |
07 mar 2024 | 9,85 | 10,10 | 9,50 | 10,08 | 10,08 | 75.500 |
06 mar 2024 | 9,88 | 10,20 | 9,88 | 9,95 | 9,95 | 11.100 |
05 mar 2024 | 9,90 | 9,93 | 9,73 | 9,93 | 9,93 | 12.600 |
04 mar 2024 | 10,00 | 10,21 | 9,91 | 9,97 | 9,97 | 13.200 |
01 mar 2024 | 10,07 | 10,20 | 9,92 | 10,01 | 10,01 | 26.900 |
29 feb 2024 | 10,10 | 10,22 | 9,95 | 10,14 | 10,14 | 13.700 |
28 feb 2024 | 10,04 | 10,54 | 9,95 | 10,01 | 10,01 | 12.100 |
27 feb 2024 | 9,84 | 10,24 | 9,78 | 10,15 | 10,15 | 32.500 |
26 feb 2024 | 9,75 | 10,10 | 9,60 | 9,90 | 9,90 | 42.100 |
23 feb 2024 | 9,91 | 10,04 | 9,50 | 9,85 | 9,85 | 36.300 |
22 feb 2024 | 10,04 | 10,10 | 9,40 | 9,96 | 9,96 | 35.500 |
21 feb 2024 | 10,75 | 10,94 | 9,99 | 10,20 | 10,20 | 87.300 |
20 feb 2024 | 12,15 | 12,15 | 10,80 | 10,80 | 10,80 | 85.500 |
16 feb 2024 | 13,30 | 13,54 | 13,05 | 13,30 | 13,30 | 19.700 |
15 feb 2024 | 13,38 | 13,72 | 13,31 | 13,42 | 13,42 | 7.100 |
14 feb 2024 | 13,59 | 13,72 | 13,30 | 13,72 | 13,72 | 9.700 |
13 feb 2024 | 13,55 | 13,69 | 13,19 | 13,36 | 13,36 | 10.300 |
12 feb 2024 | 13,71 | 13,72 | 13,53 | 13,53 | 13,53 | 10.100 |
09 feb 2024 | 13,20 | 13,77 | 13,20 | 13,53 | 13,53 | 9.600 |
08 feb 2024 | 13,36 | 13,48 | 13,19 | 13,35 | 13,35 | 14.400 |
07 feb 2024 | 13,60 | 13,60 | 13,22 | 13,34 | 13,34 | 7.600 |
06 feb 2024 | 13,67 | 13,94 | 13,41 | 13,54 | 13,54 | 7.300 |
05 feb 2024 | 13,90 | 14,00 | 13,37 | 13,51 | 13,51 | 19.300 |
02 feb 2024 | 13,88 | 14,00 | 13,80 | 13,90 | 13,90 | 12.400 |
01 feb 2024 | 13,30 | 13,99 | 13,20 | 13,89 | 13,89 | 32.700 |
31 gen 2024 | 13,30 | 13,80 | 13,08 | 13,40 | 13,40 | 19.800 |
30 gen 2024 | 13,84 | 14,00 | 13,07 | 13,19 | 13,19 | 39.200 |
29 gen 2024 | 13,50 | 13,78 | 13,25 | 13,72 | 13,72 | 46.400 |
26 gen 2024 | 13,22 | 13,71 | 13,22 | 13,50 | 13,50 | 30.400 |
25 gen 2024 | 12,81 | 13,22 | 12,79 | 13,13 | 13,13 | 25.200 |
24 gen 2024 | 12,69 | 12,81 | 12,55 | 12,62 | 12,62 | 15.500 |
23 gen 2024 | 12,84 | 12,87 | 12,50 | 12,50 | 12,50 | 29.200 |
22 gen 2024 | 12,22 | 12,88 | 12,13 | 12,62 | 12,62 | 25.000 |
19 gen 2024 | 12,04 | 12,18 | 11,96 | 12,13 | 12,13 | 14.100 |
18 gen 2024 | 12,19 | 12,22 | 12,04 | 12,09 | 12,09 | 16.700 |
17 gen 2024 | 12,40 | 12,40 | 12,02 | 12,02 | 12,02 | 12.700 |
16 gen 2024 | 12,38 | 12,51 | 12,29 | 12,44 | 12,44 | 12.900 |
12 gen 2024 | 12,38 | 12,50 | 12,25 | 12,48 | 12,48 | 17.700 |
11 gen 2024 | 12,31 | 12,60 | 12,22 | 12,32 | 12,32 | 18.300 |
10 gen 2024 | 12,40 | 12,54 | 12,26 | 12,36 | 12,36 | 28.300 |
09 gen 2024 | 12,47 | 12,53 | 11,97 | 12,27 | 12,27 | 14.400 |
08 gen 2024 | 12,31 | 12,51 | 12,23 | 12,47 | 12,47 | 21.600 |
05 gen 2024 | 11,98 | 12,25 | 11,78 | 12,14 | 12,14 | 22.600 |
04 gen 2024 | 11,31 | 11,97 | 11,14 | 11,83 | 11,83 | 20.700 |
03 gen 2024 | 12,46 | 12,56 | 11,25 | 11,40 | 11,40 | 33.100 |
02 gen 2024 | 12,23 | 12,68 | 12,23 | 12,46 | 12,46 | 35.800 |
29 dic 2023 | 12,12 | 12,28 | 12,00 | 12,10 | 12,10 | 16.000 |
28 dic 2023 | 12,49 | 12,49 | 12,15 | 12,18 | 12,18 | 24.900 |
27 dic 2023 | 12,07 | 12,72 | 12,07 | 12,36 | 12,36 | 22.000 |
26 dic 2023 | 12,08 | 12,09 | 11,87 | 12,07 | 12,07 | 15.900 |
22 dic 2023 | 11,87 | 12,15 | 11,77 | 11,83 | 11,83 | 26.400 |
21 dic 2023 | 11,80 | 11,89 | 11,18 | 11,74 | 11,74 | 34.400 |
20 dic 2023 | 11,75 | 11,95 | 11,51 | 11,64 | 11,64 | 32.700 |
19 dic 2023 | 11,97 | 12,13 | 11,71 | 11,75 | 11,75 | 41.800 |
18 dic 2023 | 11,50 | 12,00 | 11,27 | 11,83 | 11,83 | 72.500 |
15 dic 2023 | 10,59 | 11,42 | 10,48 | 11,41 | 11,41 | 92.000 |
14 dic 2023 | 9,79 | 10,09 | 9,77 | 9,88 | 9,88 | 10.800 |
13 dic 2023 | 9,86 | 10,12 | 9,76 | 9,76 | 9,76 | 19.800 |
12 dic 2023 | 9,92 | 10,02 | 9,86 | 9,87 | 9,87 | 23.500 |
11 dic 2023 | 9,98 | 9,98 | 9,78 | 9,91 | 9,91 | 14.300 |
08 dic 2023 | 9,86 | 10,06 | 9,80 | 9,98 | 9,98 | 11.600 |
07 dic 2023 | 9,88 | 10,14 | 9,70 | 9,79 | 9,79 | 27.300 |
06 dic 2023 | 9,20 | 9,87 | 9,20 | 9,87 | 9,87 | 15.500 |
05 dic 2023 | 9,33 | 9,38 | 9,03 | 9,22 | 9,22 | 10.000 |
04 dic 2023 | 9,07 | 9,24 | 8,83 | 9,02 | 9,02 | 21.000 |
01 dic 2023 | 8,95 | 9,18 | 8,95 | 9,18 | 9,18 | 16.100 |
*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...