Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 14,45 | 14,80 | 14,45 | 14,80 | 14,80 | 1.573 |
02 mag 2024 | 14,50 | 14,75 | 14,30 | 14,70 | 14,70 | 2.792 |
30 apr 2024 | 14,20 | 14,70 | 14,20 | 14,65 | 14,65 | 7.001 |
29 apr 2024 | 13,95 | 13,95 | 13,70 | 13,80 | 13,80 | 2.274 |
26 apr 2024 | 14,05 | 14,40 | 13,90 | 13,95 | 13,95 | 2.738 |
25 apr 2024 | 14,15 | 14,20 | 14,00 | 14,20 | 14,20 | 1.733 |
24 apr 2024 | 14,20 | 14,25 | 13,95 | 13,95 | 13,95 | 1.833 |
23 apr 2024 | 14,30 | 14,30 | 13,75 | 13,95 | 13,95 | 3.163 |
22 apr 2024 | 13,60 | 13,65 | 13,35 | 13,35 | 13,35 | 8.012 |
19 apr 2024 | 14,45 | 14,45 | 13,60 | 13,60 | 13,60 | 4.391 |
18 apr 2024 | 14,00 | 14,20 | 13,85 | 13,95 | 13,95 | 3.619 |
17 apr 2024 | 14,45 | 14,45 | 14,05 | 14,15 | 14,15 | 6.535 |
16 apr 2024 | 14,90 | 15,10 | 14,05 | 14,15 | 14,15 | 21.170 |
15 apr 2024 | 14,85 | 15,00 | 14,70 | 14,70 | 14,70 | 2.208 |
12 apr 2024 | 14,90 | 14,95 | 14,65 | 14,95 | 14,95 | 4.017 |
11 apr 2024 | 15,00 | 15,25 | 14,75 | 14,75 | 14,75 | 2.718 |
10 apr 2024 | 15,05 | 15,15 | 14,85 | 14,85 | 14,85 | 3.697 |
09 apr 2024 | 15,35 | 15,35 | 14,85 | 14,85 | 14,85 | 6.153 |
08 apr 2024 | 15,45 | 15,50 | 15,00 | 15,00 | 15,00 | 3.905 |
05 apr 2024 | 16,20 | 16,20 | 15,15 | 15,15 | 15,15 | 8.424 |
04 apr 2024 | 16,20 | 16,70 | 15,90 | 15,90 | 15,90 | 20.363 |
03 apr 2024 | 15,90 | 16,00 | 15,60 | 15,75 | 15,75 | 7.171 |
02 apr 2024 | 15,65 | 16,20 | 15,65 | 15,90 | 15,90 | 11.502 |
28 mar 2024 | 16,30 | 16,55 | 15,70 | 16,30 | 16,30 | 19.537 |
27 mar 2024 | 16,50 | 16,55 | 15,90 | 16,25 | 16,25 | 9.280 |
26 mar 2024 | 16,00 | 16,60 | 16,00 | 16,60 | 16,60 | 13.408 |
25 mar 2024 | 16,35 | 16,55 | 15,80 | 16,20 | 16,20 | 9.601 |
22 mar 2024 | 16,00 | 16,00 | 15,75 | 16,00 | 16,00 | 14.042 |
21 mar 2024 | 15,20 | 16,00 | 14,95 | 15,85 | 15,85 | 28.765 |
20 mar 2024 | 15,10 | 15,50 | 14,55 | 15,20 | 15,20 | 22.481 |
19 mar 2024 | 14,70 | 15,15 | 14,30 | 15,15 | 15,15 | 12.125 |
18 mar 2024 | 15,30 | 15,30 | 14,30 | 14,40 | 14,40 | 14.775 |
15 mar 2024 | 15,75 | 15,90 | 14,85 | 14,85 | 14,85 | 11.431 |
14 mar 2024 | 16,25 | 16,25 | 14,65 | 15,00 | 15,00 | 21.073 |
13 mar 2024 | 17,30 | 17,95 | 15,55 | 15,55 | 15,55 | 13.561 |
12 mar 2024 | 18,40 | 18,45 | 17,10 | 17,30 | 17,30 | 19.979 |
11 mar 2024 | 22,00 | 22,00 | 18,00 | 18,00 | 18,00 | 41.168 |
08 mar 2024 | 23,80 | 24,30 | 23,00 | 23,50 | 23,50 | 4.777 |
07 mar 2024 | 24,00 | 24,50 | 23,90 | 23,90 | 23,90 | 1.118 |
06 mar 2024 | 24,10 | 24,40 | 24,00 | 24,40 | 24,40 | 595 |
05 mar 2024 | 24,40 | 24,60 | 23,80 | 24,00 | 24,00 | 4.691 |
04 mar 2024 | 25,00 | 25,40 | 24,40 | 24,40 | 24,40 | 844 |
01 mar 2024 | 25,80 | 25,80 | 24,30 | 25,40 | 25,40 | 1.367 |
29 feb 2024 | 24,10 | 25,30 | 24,10 | 25,30 | 25,30 | 1.831 |
28 feb 2024 | 25,00 | 25,30 | 24,10 | 24,10 | 24,10 | 3.845 |
27 feb 2024 | 25,80 | 25,80 | 24,80 | 24,90 | 24,90 | 970 |
26 feb 2024 | 24,80 | 25,20 | 24,70 | 25,20 | 25,20 | 1.154 |
23 feb 2024 | 25,60 | 25,60 | 25,10 | 25,40 | 25,40 | 676 |
22 feb 2024 | 25,40 | 25,40 | 24,80 | 25,10 | 25,10 | 1.582 |
21 feb 2024 | 25,00 | 25,40 | 25,00 | 25,00 | 25,00 | 676 |
20 feb 2024 | 24,50 | 25,50 | 24,30 | 24,60 | 24,60 | 1.278 |
19 feb 2024 | 24,20 | 25,00 | 24,10 | 25,00 | 25,00 | 2.795 |
16 feb 2024 | 25,60 | 25,80 | 25,00 | 25,00 | 25,00 | 3.747 |
15 feb 2024 | 26,40 | 27,00 | 25,40 | 25,40 | 25,40 | 4.547 |
14 feb 2024 | 26,70 | 27,00 | 26,00 | 26,70 | 26,70 | 3.861 |
13 feb 2024 | 26,60 | 27,20 | 26,60 | 27,20 | 27,20 | 998 |
12 feb 2024 | 26,90 | 27,10 | 26,20 | 27,10 | 27,10 | 1.299 |
09 feb 2024 | 26,50 | 26,80 | 26,50 | 26,80 | 26,80 | 229 |
08 feb 2024 | 27,30 | 27,50 | 26,30 | 26,30 | 26,30 | 1.271 |
07 feb 2024 | 27,20 | 27,50 | 26,00 | 27,30 | 27,30 | 2.829 |
06 feb 2024 | 27,10 | 27,50 | 27,10 | 27,30 | 27,30 | 809 |
05 feb 2024 | 27,90 | 27,90 | 27,10 | 27,50 | 27,50 | 956 |
02 feb 2024 | 27,00 | 27,50 | 26,90 | 27,50 | 27,50 | 713 |
01 feb 2024 | 27,30 | 27,40 | 27,00 | 27,40 | 27,40 | 484 |
31 gen 2024 | 26,90 | 27,40 | 26,70 | 26,70 | 26,70 | 415 |
30 gen 2024 | 27,40 | 27,50 | 26,80 | 27,30 | 27,30 | 999 |
29 gen 2024 | 27,50 | 27,50 | 27,10 | 27,50 | 27,50 | 476 |
26 gen 2024 | 27,50 | 27,60 | 27,00 | 27,40 | 27,40 | 880 |
25 gen 2024 | 26,70 | 27,50 | 26,70 | 27,50 | 27,50 | 1.548 |
24 gen 2024 | 26,80 | 27,50 | 26,80 | 27,10 | 27,10 | 523 |
23 gen 2024 | 27,00 | 27,00 | 26,60 | 27,00 | 27,00 | 467 |
22 gen 2024 | 26,10 | 26,90 | 26,10 | 26,90 | 26,90 | 163 |
19 gen 2024 | 25,90 | 26,00 | 25,60 | 25,60 | 25,60 | 404 |
18 gen 2024 | 26,20 | 26,20 | 25,60 | 25,60 | 25,60 | 1.213 |
17 gen 2024 | 26,40 | 26,40 | 25,60 | 25,70 | 25,70 | 345 |
16 gen 2024 | 25,90 | 26,50 | 25,70 | 26,30 | 26,30 | 2.815 |
15 gen 2024 | 26,80 | 27,00 | 26,30 | 26,80 | 26,80 | 2.278 |
12 gen 2024 | 26,10 | 27,00 | 26,00 | 26,70 | 26,70 | 2.712 |
11 gen 2024 | 26,30 | 26,30 | 26,00 | 26,00 | 26,00 | 2.565 |
10 gen 2024 | 26,70 | 26,80 | 26,20 | 26,30 | 26,30 | 585 |
09 gen 2024 | 26,60 | 26,70 | 26,20 | 26,70 | 26,70 | 2.273 |
08 gen 2024 | 27,00 | 27,00 | 26,70 | 26,70 | 26,70 | 4.079 |
05 gen 2024 | 28,30 | 28,30 | 27,20 | 27,40 | 27,40 | 8.172 |
04 gen 2024 | 28,20 | 28,60 | 28,20 | 28,60 | 28,60 | 551 |
03 gen 2024 | 28,30 | 28,70 | 28,20 | 28,50 | 28,50 | 687 |
02 gen 2024 | 28,40 | 28,90 | 28,30 | 28,80 | 28,80 | 235 |
29 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
28 dic 2023 | 28,20 | 28,50 | 28,20 | 28,50 | 28,50 | 1.247 |
27 dic 2023 | 28,50 | 28,60 | 28,10 | 28,60 | 28,60 | 1.245 |
22 dic 2023 | 28,50 | 28,60 | 28,30 | 28,50 | 28,50 | 1.120 |
21 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
20 dic 2023 | 28,50 | 28,50 | 28,00 | 28,50 | 28,50 | 9.688 |
19 dic 2023 | 28,00 | 28,50 | 28,00 | 28,30 | 28,30 | 1.732 |
18 dic 2023 | 28,80 | 28,80 | 28,30 | 28,30 | 28,30 | 1.876 |
15 dic 2023 | 28,60 | 28,60 | 28,20 | 28,50 | 28,50 | 4.536 |
14 dic 2023 | 28,10 | 28,40 | 28,00 | 28,10 | 28,10 | 384 |
13 dic 2023 | 28,60 | 28,60 | 28,10 | 28,30 | 28,30 | 3.844 |
12 dic 2023 | 28,20 | 28,50 | 28,00 | 28,50 | 28,50 | 279 |
11 dic 2023 | 28,00 | 28,50 | 28,00 | 28,40 | 28,40 | 587 |
08 dic 2023 | 28,00 | 28,30 | 28,00 | 28,30 | 28,30 | 392 |
*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...