Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 15,23 | 15,60 | 15,17 | 15,36 | 15,36 | 489.100 |
08 mag 2024 | 15,38 | 15,77 | 15,23 | 15,52 | 15,52 | 281.500 |
07 mag 2024 | 15,49 | 15,59 | 15,37 | 15,44 | 15,44 | 264.200 |
06 mag 2024 | 15,51 | 15,55 | 15,43 | 15,51 | 15,51 | 582.100 |
03 mag 2024 | 15,52 | 15,56 | 15,37 | 15,46 | 15,46 | 141.600 |
02 mag 2024 | 15,26 | 15,47 | 15,15 | 15,39 | 15,39 | 265.000 |
01 mag 2024 | 15,24 | 15,36 | 15,13 | 15,16 | 15,16 | 197.100 |
30 apr 2024 | 15,34 | 15,60 | 15,13 | 15,13 | 15,13 | 231.500 |
29 apr 2024 | 15,39 | 15,49 | 15,25 | 15,44 | 15,44 | 240.800 |
26 apr 2024 | 15,44 | 15,46 | 15,29 | 15,30 | 15,30 | 230.500 |
25 apr 2024 | 15,22 | 15,38 | 15,18 | 15,38 | 15,38 | 361.800 |
24 apr 2024 | 15,27 | 15,48 | 15,21 | 15,33 | 15,33 | 323.900 |
23 apr 2024 | 15,13 | 15,44 | 15,13 | 15,28 | 15,28 | 288.900 |
22 apr 2024 | 15,01 | 15,21 | 14,89 | 15,13 | 15,13 | 292.000 |
19 apr 2024 | 14,73 | 15,00 | 14,72 | 14,98 | 14,98 | 399.400 |
18 apr 2024 | 15,07 | 15,27 | 14,62 | 14,77 | 14,77 | 660.800 |
17 apr 2024 | 15,38 | 15,38 | 15,04 | 15,06 | 15,06 | 368.100 |
16 apr 2024 | 15,25 | 15,35 | 15,07 | 15,27 | 15,27 | 518.800 |
15 apr 2024 | 15,49 | 15,61 | 15,29 | 15,29 | 15,29 | 484.300 |
12 apr 2024 | 15,50 | 15,57 | 15,44 | 15,49 | 15,49 | 494.800 |
11 apr 2024 | 15,59 | 15,77 | 15,47 | 15,56 | 15,56 | 1.120.500 |
10 apr 2024 | 15,70 | 15,74 | 15,49 | 15,51 | 15,51 | 1.070.600 |
09 apr 2024 | 15,83 | 15,92 | 15,78 | 15,79 | 15,79 | 1.019.200 |
08 apr 2024 | 15,96 | 15,99 | 15,78 | 15,79 | 15,79 | 1.108.100 |
05 apr 2024 | 15,90 | 15,94 | 15,85 | 15,89 | 15,89 | 608.800 |
04 apr 2024 | 15,99 | 15,99 | 15,84 | 15,88 | 15,88 | 296.600 |
03 apr 2024 | 15,86 | 16,04 | 15,85 | 15,92 | 15,92 | 717.900 |
02 apr 2024 | 16,01 | 16,01 | 15,89 | 15,90 | 15,90 | 361.100 |
01 apr 2024 | 16,10 | 16,10 | 15,97 | 16,06 | 16,06 | 257.200 |
28 mar 2024 | 16,21 | 16,28 | 16,00 | 16,08 | 16,08 | 765.200 |
27 mar 2024 | 16,18 | 16,26 | 16,15 | 16,23 | 16,23 | 723.200 |
26 mar 2024 | 16,10 | 16,13 | 16,00 | 16,11 | 16,11 | 1.485.600 |
25 mar 2024 | 15,95 | 16,07 | 15,84 | 16,04 | 16,04 | 2.162.900 |
22 mar 2024 | 16,27 | 16,39 | 15,87 | 15,89 | 15,89 | 803.400 |
21 mar 2024 | 16,32 | 16,42 | 16,30 | 16,41 | 16,41 | 225.700 |
20 mar 2024 | 15,93 | 16,44 | 15,90 | 16,29 | 16,29 | 334.000 |
19 mar 2024 | 15,89 | 15,98 | 15,81 | 15,95 | 15,95 | 444.300 |
18 mar 2024 | 15,87 | 15,99 | 15,84 | 15,88 | 15,88 | 1.093.800 |
15 mar 2024 | 15,92 | 15,94 | 15,82 | 15,92 | 15,92 | 1.719.200 |
14 mar 2024 | 15,80 | 16,00 | 15,80 | 15,94 | 15,94 | 1.338.600 |
13 mar 2024 | 15,92 | 15,94 | 15,87 | 15,91 | 15,91 | 897.600 |
12 mar 2024 | 15,95 | 15,97 | 15,80 | 15,91 | 15,91 | 2.456.800 |
11 mar 2024 | 15,97 | 16,09 | 15,89 | 15,93 | 15,93 | 660.600 |
08 mar 2024 | 16,09 | 16,15 | 15,93 | 15,96 | 15,96 | 1.292.300 |
07 mar 2024 | 15,95 | 16,12 | 15,89 | 16,00 | 16,00 | 506.900 |
06 mar 2024 | 15,96 | 16,19 | 15,87 | 16,00 | 16,00 | 652.000 |
05 mar 2024 | 15,95 | 16,17 | 15,84 | 16,08 | 16,08 | 731.100 |
04 mar 2024 | 16,28 | 16,50 | 15,84 | 15,90 | 15,90 | 1.573.100 |
01 mar 2024 | 15,57 | 16,68 | 15,55 | 16,44 | 16,44 | 2.305.200 |
29 feb 2024 | 15,46 | 15,74 | 15,03 | 15,67 | 15,67 | 6.931.000 |
28 feb 2024 | 12,63 | 12,70 | 12,38 | 12,42 | 12,42 | 152.800 |
27 feb 2024 | 12,91 | 12,96 | 12,69 | 12,71 | 12,71 | 106.000 |
26 feb 2024 | 12,81 | 12,99 | 12,75 | 12,84 | 12,84 | 103.900 |
23 feb 2024 | 12,86 | 12,98 | 12,65 | 12,89 | 12,89 | 88.700 |
22 feb 2024 | 12,74 | 13,11 | 12,66 | 12,86 | 12,86 | 266.700 |
21 feb 2024 | 12,73 | 12,74 | 12,55 | 12,73 | 12,73 | 119.300 |
20 feb 2024 | 12,76 | 12,79 | 12,62 | 12,79 | 12,79 | 110.700 |
16 feb 2024 | 12,98 | 13,03 | 12,80 | 12,86 | 12,86 | 107.700 |
15 feb 2024 | 12,82 | 13,14 | 12,82 | 13,03 | 13,03 | 138.800 |
14 feb 2024 | 12,77 | 12,87 | 12,64 | 12,78 | 12,78 | 112.700 |
13 feb 2024 | 12,98 | 13,12 | 12,55 | 12,62 | 12,62 | 197.500 |
12 feb 2024 | 13,47 | 13,50 | 13,33 | 13,36 | 13,36 | 195.400 |
09 feb 2024 | 13,30 | 13,51 | 13,11 | 13,44 | 13,44 | 301.700 |
08 feb 2024 | 13,29 | 13,38 | 13,16 | 13,27 | 13,27 | 194.300 |
07 feb 2024 | 13,52 | 13,52 | 13,17 | 13,26 | 13,26 | 118.100 |
06 feb 2024 | 13,39 | 13,57 | 13,35 | 13,50 | 13,50 | 68.000 |
05 feb 2024 | 13,63 | 13,70 | 13,37 | 13,39 | 13,39 | 111.500 |
02 feb 2024 | 13,83 | 14,02 | 13,77 | 13,77 | 13,77 | 124.500 |
01 feb 2024 | 13,75 | 14,00 | 13,75 | 13,97 | 13,97 | 120.200 |
31 gen 2024 | 13,84 | 14,05 | 13,57 | 13,64 | 13,64 | 131.900 |
30 gen 2024 | 13,97 | 14,01 | 13,81 | 13,89 | 13,89 | 94.300 |
29 gen 2024 | 13,65 | 14,05 | 13,56 | 14,02 | 14,02 | 136.600 |
26 gen 2024 | 13,68 | 13,78 | 13,59 | 13,63 | 13,63 | 87.800 |
25 gen 2024 | 13,58 | 13,71 | 13,47 | 13,64 | 13,64 | 128.700 |
24 gen 2024 | 13,82 | 13,85 | 13,37 | 13,39 | 13,39 | 159.300 |
23 gen 2024 | 13,88 | 13,93 | 13,64 | 13,67 | 13,67 | 236.100 |
22 gen 2024 | 13,67 | 13,93 | 13,67 | 13,86 | 13,86 | 165.300 |
19 gen 2024 | 13,50 | 13,67 | 13,33 | 13,60 | 13,60 | 131.900 |
18 gen 2024 | 13,46 | 13,59 | 13,19 | 13,40 | 13,40 | 116.200 |
17 gen 2024 | 13,37 | 13,49 | 13,25 | 13,34 | 13,34 | 149.900 |
16 gen 2024 | 13,53 | 13,70 | 13,48 | 13,56 | 13,56 | 122.200 |
12 gen 2024 | 13,68 | 13,89 | 13,64 | 13,65 | 13,65 | 145.100 |
11 gen 2024 | 13,52 | 13,64 | 13,34 | 13,63 | 13,63 | 145.400 |
10 gen 2024 | 13,48 | 13,58 | 13,37 | 13,51 | 13,51 | 121.800 |
09 gen 2024 | 13,53 | 13,65 | 13,36 | 13,52 | 13,52 | 112.200 |
08 gen 2024 | 13,26 | 13,76 | 13,26 | 13,68 | 13,68 | 151.800 |
05 gen 2024 | 13,26 | 13,49 | 13,26 | 13,28 | 13,28 | 163.200 |
04 gen 2024 | 13,53 | 13,53 | 13,30 | 13,38 | 13,38 | 169.100 |
03 gen 2024 | 13,95 | 14,20 | 13,43 | 13,45 | 13,45 | 206.600 |
02 gen 2024 | 13,97 | 14,05 | 13,87 | 13,94 | 13,94 | 184.800 |
29 dic 2023 | 13,91 | 13,98 | 13,75 | 13,92 | 13,92 | 187.600 |
28 dic 2023 | 13,75 | 14,02 | 13,60 | 13,97 | 13,97 | 193.900 |
27 dic 2023 | 13,74 | 13,99 | 13,69 | 13,81 | 13,81 | 119.200 |
26 dic 2023 | 13,45 | 13,68 | 13,36 | 13,63 | 13,63 | 112.500 |
22 dic 2023 | 13,25 | 13,47 | 13,24 | 13,40 | 13,40 | 112.700 |
21 dic 2023 | 13,21 | 13,53 | 13,10 | 13,23 | 13,23 | 113.500 |
20 dic 2023 | 13,43 | 13,53 | 13,02 | 13,05 | 13,05 | 187.000 |
19 dic 2023 | 13,37 | 13,54 | 12,75 | 13,42 | 13,42 | 225.500 |
18 dic 2023 | 12,87 | 13,52 | 12,87 | 13,29 | 13,29 | 283.400 |
15 dic 2023 | 13,39 | 13,39 | 12,74 | 12,95 | 12,95 | 448.100 |
*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...