Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,70 | 13,80 | 13,39 | 13,48 | 13,48 | 38.642 |
02 mag 2024 | 13,55 | 13,62 | 13,40 | 13,49 | 13,49 | 34.700 |
01 mag 2024 | 13,40 | 13,87 | 13,33 | 13,54 | 13,54 | 79.900 |
30 apr 2024 | 13,38 | 13,48 | 13,00 | 13,36 | 13,36 | 40.400 |
29 apr 2024 | 13,67 | 13,81 | 13,37 | 13,53 | 13,53 | 50.600 |
26 apr 2024 | 13,51 | 13,87 | 13,47 | 13,67 | 13,67 | 79.300 |
25 apr 2024 | 13,28 | 13,56 | 13,13 | 13,43 | 13,43 | 84.200 |
24 apr 2024 | 13,39 | 13,60 | 13,09 | 13,46 | 13,46 | 67.200 |
23 apr 2024 | 13,38 | 13,63 | 13,28 | 13,32 | 13,32 | 52.800 |
22 apr 2024 | 13,31 | 13,54 | 12,98 | 13,44 | 13,44 | 46.400 |
19 apr 2024 | 13,29 | 13,64 | 13,04 | 13,33 | 13,33 | 73.400 |
18 apr 2024 | 13,16 | 13,70 | 13,15 | 13,37 | 13,37 | 138.300 |
17 apr 2024 | 13,55 | 13,94 | 13,15 | 13,31 | 13,31 | 40.300 |
16 apr 2024 | 14,25 | 14,27 | 13,58 | 13,61 | 13,61 | 52.800 |
15 apr 2024 | 14,88 | 14,88 | 14,02 | 14,42 | 14,42 | 57.600 |
12 apr 2024 | 15,16 | 15,40 | 14,55 | 14,82 | 14,82 | 38.200 |
11 apr 2024 | 15,27 | 15,39 | 14,85 | 15,11 | 15,11 | 59.400 |
10 apr 2024 | 15,61 | 15,73 | 15,10 | 15,37 | 15,37 | 126.100 |
09 apr 2024 | 14,93 | 16,11 | 14,93 | 16,06 | 16,06 | 312.500 |
08 apr 2024 | 15,18 | 15,39 | 14,67 | 14,95 | 14,95 | 63.800 |
05 apr 2024 | 15,23 | 15,56 | 14,93 | 15,32 | 15,32 | 97.900 |
04 apr 2024 | 15,93 | 16,08 | 15,01 | 15,14 | 15,14 | 60.800 |
03 apr 2024 | 15,82 | 16,10 | 15,55 | 15,89 | 15,89 | 73.300 |
02 apr 2024 | 15,93 | 16,07 | 15,89 | 16,02 | 16,02 | 32.600 |
01 apr 2024 | 16,10 | 16,30 | 15,89 | 16,12 | 16,12 | 48.200 |
28 mar 2024 | 15,50 | 15,92 | 15,27 | 15,88 | 15,88 | 50.800 |
27 mar 2024 | 15,10 | 16,02 | 14,76 | 15,52 | 15,52 | 98.800 |
26 mar 2024 | 15,70 | 15,70 | 15,04 | 15,05 | 15,05 | 46.700 |
25 mar 2024 | 15,80 | 15,80 | 15,04 | 15,42 | 15,42 | 35.300 |
22 mar 2024 | 15,01 | 15,90 | 14,80 | 15,75 | 15,75 | 130.100 |
21 mar 2024 | 15,61 | 15,64 | 14,82 | 15,00 | 15,00 | 55.100 |
20 mar 2024 | 15,59 | 15,66 | 14,90 | 15,52 | 15,52 | 68.500 |
19 mar 2024 | 15,09 | 15,61 | 14,87 | 15,50 | 15,50 | 51.000 |
18 mar 2024 | 15,42 | 15,99 | 14,85 | 15,03 | 15,03 | 53.000 |
15 mar 2024 | 15,07 | 15,55 | 14,64 | 15,15 | 15,15 | 149.200 |
14 mar 2024 | 16,08 | 16,36 | 15,31 | 15,45 | 15,45 | 33.100 |
13 mar 2024 | 16,69 | 16,69 | 16,07 | 16,20 | 16,20 | 17.200 |
12 mar 2024 | 16,20 | 16,69 | 15,91 | 16,37 | 16,37 | 25.500 |
11 mar 2024 | 16,23 | 16,35 | 16,01 | 16,01 | 16,01 | 13.200 |
08 mar 2024 | 16,76 | 17,18 | 16,23 | 16,42 | 16,42 | 42.600 |
07 mar 2024 | 16,39 | 16,99 | 16,13 | 16,59 | 16,59 | 29.000 |
06 mar 2024 | 16,32 | 16,78 | 16,14 | 16,39 | 16,39 | 30.800 |
05 mar 2024 | 16,18 | 16,71 | 16,06 | 16,31 | 16,31 | 51.900 |
04 mar 2024 | 17,73 | 17,73 | 16,27 | 16,39 | 16,39 | 46.400 |
01 mar 2024 | 17,29 | 17,88 | 17,29 | 17,74 | 17,74 | 87.800 |
29 feb 2024 | 17,89 | 18,38 | 17,25 | 17,39 | 17,39 | 86.700 |
28 feb 2024 | 18,12 | 18,39 | 17,44 | 17,51 | 17,51 | 46.500 |
27 feb 2024 | 17,68 | 18,70 | 16,50 | 18,02 | 18,02 | 54.300 |
26 feb 2024 | 16,97 | 17,93 | 16,82 | 17,79 | 17,79 | 55.300 |
23 feb 2024 | 16,57 | 17,45 | 16,43 | 16,95 | 16,95 | 47.400 |
22 feb 2024 | 17,81 | 17,98 | 16,20 | 16,45 | 16,45 | 76.700 |
21 feb 2024 | 17,70 | 18,15 | 17,06 | 17,81 | 17,81 | 36.600 |
20 feb 2024 | 18,11 | 18,53 | 17,07 | 17,74 | 17,74 | 40.100 |
16 feb 2024 | 19,44 | 19,44 | 18,28 | 18,28 | 18,28 | 43.700 |
15 feb 2024 | 18,34 | 19,79 | 17,51 | 19,29 | 19,29 | 225.800 |
14 feb 2024 | 16,81 | 18,47 | 16,54 | 17,61 | 17,61 | 236.700 |
13 feb 2024 | 20,50 | 20,80 | 17,34 | 17,55 | 17,55 | 91.200 |
12 feb 2024 | 20,99 | 22,00 | 20,83 | 21,50 | 21,50 | 35.800 |
09 feb 2024 | 20,28 | 21,14 | 20,17 | 20,75 | 20,75 | 32.900 |
08 feb 2024 | 20,18 | 21,20 | 20,18 | 20,35 | 20,35 | 18.700 |
07 feb 2024 | 21,08 | 21,08 | 20,27 | 20,46 | 20,46 | 11.900 |
06 feb 2024 | 19,43 | 20,09 | 19,26 | 20,02 | 20,02 | 27.500 |
05 feb 2024 | 19,40 | 20,56 | 19,40 | 19,51 | 19,51 | 56.800 |
02 feb 2024 | 20,78 | 20,78 | 19,59 | 19,69 | 19,69 | 24.800 |
01 feb 2024 | 21,17 | 21,60 | 20,86 | 20,88 | 20,88 | 16.400 |
31 gen 2024 | 19,70 | 22,37 | 19,70 | 20,64 | 20,64 | 46.300 |
30 gen 2024 | 20,64 | 21,17 | 19,86 | 20,03 | 20,03 | 23.800 |
29 gen 2024 | 20,52 | 20,98 | 19,47 | 20,87 | 20,87 | 33.000 |
26 gen 2024 | 21,31 | 21,85 | 20,15 | 20,62 | 20,62 | 26.200 |
25 gen 2024 | 20,97 | 21,16 | 20,08 | 21,12 | 21,12 | 31.700 |
24 gen 2024 | 22,19 | 22,19 | 20,29 | 20,85 | 20,85 | 26.500 |
23 gen 2024 | 21,83 | 22,57 | 21,30 | 22,00 | 22,00 | 30.600 |
22 gen 2024 | 22,20 | 22,77 | 21,29 | 21,49 | 21,49 | 101.300 |
19 gen 2024 | 23,51 | 23,51 | 22,08 | 22,28 | 22,28 | 33.600 |
18 gen 2024 | 22,39 | 23,81 | 22,39 | 23,20 | 23,20 | 48.500 |
17 gen 2024 | 22,80 | 23,35 | 21,93 | 22,00 | 22,00 | 65.600 |
16 gen 2024 | 23,55 | 24,01 | 22,82 | 22,92 | 22,92 | 14.800 |
12 gen 2024 | 23,62 | 24,44 | 23,49 | 23,50 | 23,50 | 10.600 |
11 gen 2024 | 23,33 | 24,00 | 23,30 | 23,49 | 23,49 | 47.700 |
10 gen 2024 | 23,75 | 24,02 | 23,25 | 23,73 | 23,73 | 13.100 |
09 gen 2024 | 23,58 | 24,10 | 23,45 | 23,75 | 23,75 | 35.300 |
08 gen 2024 | 23,79 | 24,38 | 23,30 | 23,88 | 23,88 | 17.300 |
05 gen 2024 | 23,74 | 24,18 | 23,15 | 23,20 | 23,20 | 39.100 |
04 gen 2024 | 23,24 | 24,22 | 22,77 | 24,05 | 24,05 | 26.400 |
03 gen 2024 | 23,54 | 24,03 | 23,22 | 23,58 | 23,58 | 31.500 |
02 gen 2024 | 25,28 | 25,28 | 23,75 | 23,88 | 23,88 | 47.000 |
29 dic 2023 | 25,00 | 26,32 | 24,34 | 25,54 | 25,54 | 70.200 |
28 dic 2023 | 25,60 | 25,90 | 24,94 | 24,94 | 24,94 | 35.000 |
27 dic 2023 | 24,21 | 25,56 | 23,72 | 25,53 | 25,53 | 80.300 |
26 dic 2023 | 24,45 | 24,79 | 23,92 | 24,27 | 24,27 | 35.100 |
22 dic 2023 | 24,77 | 24,94 | 23,86 | 24,28 | 24,28 | 29.500 |
21 dic 2023 | 26,07 | 26,45 | 24,38 | 24,67 | 24,67 | 59.900 |
20 dic 2023 | 25,65 | 26,92 | 25,53 | 25,69 | 25,69 | 46.000 |
19 dic 2023 | 24,90 | 25,75 | 24,70 | 25,72 | 25,72 | 90.800 |
18 dic 2023 | 25,41 | 25,59 | 24,41 | 24,59 | 24,59 | 58.200 |
15 dic 2023 | 25,73 | 26,02 | 24,87 | 25,59 | 25,59 | 123.100 |
14 dic 2023 | 25,94 | 25,97 | 24,91 | 25,50 | 25,50 | 50.000 |
13 dic 2023 | 24,91 | 25,88 | 24,16 | 25,57 | 25,57 | 54.600 |
12 dic 2023 | 24,37 | 25,18 | 24,37 | 24,88 | 24,88 | 40.500 |
11 dic 2023 | 25,00 | 25,49 | 24,30 | 24,50 | 24,50 | 52.000 |
*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...