Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 10,72 | 10,78 | 10,52 | 10,57 | 10,57 | 174.593 |
02 mag 2024 | 10,68 | 10,68 | 10,46 | 10,53 | 10,53 | 252.300 |
01 mag 2024 | 10,43 | 10,72 | 10,41 | 10,57 | 10,57 | 211.300 |
30 apr 2024 | 10,44 | 10,56 | 10,34 | 10,42 | 10,42 | 227.100 |
29 apr 2024 | 10,57 | 10,77 | 10,52 | 10,55 | 10,55 | 254.600 |
26 apr 2024 | 10,52 | 10,60 | 10,48 | 10,51 | 10,51 | 206.000 |
25 apr 2024 | 10,92 | 10,92 | 10,54 | 10,55 | 10,55 | 276.600 |
24 apr 2024 | 10,82 | 11,00 | 10,69 | 10,99 | 10,99 | 339.800 |
23 apr 2024 | 10,95 | 11,16 | 10,84 | 10,87 | 10,87 | 286.600 |
22 apr 2024 | 10,84 | 11,20 | 10,69 | 10,94 | 10,94 | 414.000 |
19 apr 2024 | 10,42 | 10,84 | 10,42 | 10,83 | 10,83 | 258.500 |
18 apr 2024 | 10,46 | 10,57 | 10,36 | 10,45 | 10,45 | 278.600 |
17 apr 2024 | 10,61 | 10,76 | 10,37 | 10,40 | 10,40 | 301.500 |
16 apr 2024 | 10,58 | 10,94 | 10,53 | 10,57 | 10,57 | 297.400 |
15 apr 2024 | 10,92 | 10,92 | 10,61 | 10,62 | 10,62 | 286.000 |
12 apr 2024 | 10,69 | 11,06 | 10,66 | 10,85 | 10,85 | 467.200 |
11 apr 2024 | 10,85 | 10,92 | 10,69 | 10,72 | 10,72 | 347.300 |
10 apr 2024 | 11,72 | 11,72 | 10,83 | 10,86 | 10,86 | 439.200 |
09 apr 2024 | 11,88 | 12,07 | 11,77 | 11,96 | 11,96 | 299.800 |
08 apr 2024 | 11,83 | 11,99 | 11,64 | 11,84 | 11,84 | 270.900 |
05 apr 2024 | 11,93 | 11,96 | 11,77 | 11,80 | 11,80 | 215.600 |
04 apr 2024 | 12,22 | 12,22 | 11,97 | 11,99 | 11,99 | 299.000 |
03 apr 2024 | 11,92 | 12,10 | 11,88 | 12,07 | 12,07 | 226.700 |
02 apr 2024 | 12,12 | 12,19 | 11,83 | 12,03 | 12,03 | 326.300 |
01 apr 2024 | 12,52 | 12,52 | 12,13 | 12,23 | 12,23 | 275.500 |
28 mar 2024 | 12,48 | 12,66 | 12,47 | 12,52 | 12,52 | 352.000 |
27 mar 2024 | 12,24 | 12,48 | 12,20 | 12,46 | 12,46 | 239.500 |
26 mar 2024 | 12,19 | 12,28 | 12,11 | 12,13 | 12,13 | 268.600 |
25 mar 2024 | 12,13 | 12,16 | 11,94 | 12,07 | 12,07 | 315.100 |
22 mar 2024 | 12,32 | 12,32 | 12,00 | 12,08 | 12,08 | 459.100 |
21 mar 2024 | 11,97 | 12,52 | 11,96 | 12,31 | 12,31 | 470.400 |
20 mar 2024 | 11,50 | 11,93 | 11,49 | 11,90 | 11,90 | 455.500 |
19 mar 2024 | 11,51 | 11,66 | 11,48 | 11,51 | 11,51 | 499.800 |
18 mar 2024 | 11,74 | 11,82 | 11,42 | 11,55 | 11,55 | 519.200 |
15 mar 2024 | 11,49 | 11,96 | 11,49 | 11,74 | 11,74 | 6.944.400 |
14 mar 2024 | 11,60 | 11,70 | 11,43 | 11,59 | 11,59 | 693.700 |
13 mar 2024 | 11,47 | 11,65 | 11,44 | 11,59 | 11,59 | 593.600 |
12 mar 2024 | 11,75 | 11,82 | 11,52 | 11,53 | 11,53 | 617.400 |
11 mar 2024 | 12,02 | 12,08 | 11,68 | 11,81 | 11,81 | 578.400 |
08 mar 2024 | 11,79 | 12,13 | 11,79 | 12,06 | 12,06 | 637.000 |
07 mar 2024 | 11,77 | 11,88 | 11,54 | 11,66 | 11,66 | 501.500 |
06 mar 2024 | 11,54 | 11,64 | 11,25 | 11,61 | 11,61 | 689.800 |
05 mar 2024 | 11,66 | 11,66 | 11,26 | 11,36 | 11,36 | 801.100 |
04 mar 2024 | 11,04 | 11,70 | 11,02 | 11,69 | 11,69 | 1.176.000 |
01 mar 2024 | 11,73 | 12,03 | 11,60 | 11,83 | 11,83 | 334.000 |
29 feb 2024 | 11,82 | 12,00 | 11,63 | 11,75 | 11,75 | 510.000 |
28 feb 2024 | 11,84 | 12,02 | 11,55 | 11,64 | 11,64 | 728.300 |
27 feb 2024 | 11,46 | 11,94 | 11,46 | 11,89 | 11,89 | 493.600 |
26 feb 2024 | 11,21 | 11,74 | 11,21 | 11,41 | 11,41 | 569.200 |
23 feb 2024 | 10,93 | 11,26 | 10,77 | 11,25 | 11,25 | 605.000 |
22 feb 2024 | 12,80 | 12,88 | 11,00 | 11,04 | 11,04 | 969.400 |
21 feb 2024 | 12,86 | 12,86 | 12,29 | 12,43 | 12,43 | 356.200 |
20 feb 2024 | 12,57 | 12,84 | 12,47 | 12,81 | 12,81 | 299.600 |
16 feb 2024 | 12,83 | 13,00 | 12,72 | 12,74 | 12,74 | 249.500 |
15 feb 2024 | 12,70 | 13,08 | 12,67 | 12,97 | 12,97 | 237.900 |
14 feb 2024 | 12,77 | 12,88 | 12,52 | 12,60 | 12,60 | 238.500 |
13 feb 2024 | 13,16 | 13,28 | 12,53 | 12,57 | 12,57 | 231.300 |
12 feb 2024 | 13,22 | 13,61 | 13,22 | 13,55 | 13,55 | 145.200 |
09 feb 2024 | 13,27 | 13,32 | 13,14 | 13,22 | 13,22 | 142.500 |
08 feb 2024 | 13,06 | 13,28 | 12,86 | 13,25 | 13,25 | 152.300 |
07 feb 2024 | 13,38 | 13,39 | 13,01 | 13,08 | 13,08 | 149.700 |
06 feb 2024 | 13,20 | 13,50 | 13,20 | 13,34 | 13,34 | 188.300 |
05 feb 2024 | 13,51 | 13,51 | 13,15 | 13,22 | 13,22 | 191.300 |
02 feb 2024 | 13,78 | 13,89 | 13,67 | 13,68 | 13,68 | 160.600 |
01 feb 2024 | 13,81 | 13,98 | 13,51 | 13,98 | 13,98 | 282.400 |
31 gen 2024 | 14,00 | 14,18 | 13,77 | 13,78 | 13,78 | 269.600 |
30 gen 2024 | 14,18 | 14,31 | 13,98 | 13,98 | 13,98 | 166.400 |
29 gen 2024 | 14,33 | 14,36 | 14,18 | 14,30 | 14,30 | 147.400 |
26 gen 2024 | 14,64 | 14,69 | 14,35 | 14,37 | 14,37 | 107.200 |
25 gen 2024 | 14,79 | 14,91 | 14,48 | 14,53 | 14,53 | 180.300 |
24 gen 2024 | 14,50 | 14,59 | 14,41 | 14,56 | 14,56 | 183.400 |
23 gen 2024 | 14,64 | 14,68 | 14,37 | 14,38 | 14,38 | 160.500 |
22 gen 2024 | 14,18 | 14,47 | 14,14 | 14,44 | 14,44 | 143.900 |
19 gen 2024 | 14,08 | 14,14 | 13,78 | 14,05 | 14,05 | 136.100 |
18 gen 2024 | 13,90 | 14,01 | 13,80 | 14,01 | 14,01 | 132.400 |
17 gen 2024 | 13,68 | 13,84 | 13,61 | 13,80 | 13,80 | 148.800 |
16 gen 2024 | 13,86 | 13,96 | 13,82 | 13,88 | 13,88 | 178.500 |
12 gen 2024 | 14,17 | 14,22 | 13,91 | 14,01 | 14,01 | 121.700 |
11 gen 2024 | 14,03 | 14,10 | 13,76 | 14,09 | 14,09 | 191.800 |
10 gen 2024 | 13,99 | 14,16 | 13,86 | 14,09 | 14,09 | 186.000 |
09 gen 2024 | 14,30 | 14,30 | 13,98 | 14,02 | 14,02 | 214.300 |
08 gen 2024 | 14,45 | 14,62 | 14,35 | 14,51 | 14,51 | 150.100 |
05 gen 2024 | 14,24 | 14,49 | 14,24 | 14,37 | 14,37 | 229.500 |
04 gen 2024 | 14,60 | 14,64 | 14,35 | 14,40 | 14,40 | 369.500 |
03 gen 2024 | 15,20 | 15,20 | 14,50 | 14,50 | 14,50 | 305.500 |
02 gen 2024 | 15,26 | 15,60 | 15,25 | 15,28 | 15,28 | 214.200 |
29 dic 2023 | 15,58 | 15,59 | 15,31 | 15,34 | 15,34 | 217.200 |
28 dic 2023 | 15,47 | 15,61 | 15,45 | 15,60 | 15,60 | 137.000 |
27 dic 2023 | 15,71 | 15,76 | 15,50 | 15,53 | 15,53 | 154.100 |
26 dic 2023 | 15,67 | 15,67 | 15,45 | 15,64 | 15,64 | 182.500 |
22 dic 2023 | 15,88 | 15,93 | 15,59 | 15,60 | 15,60 | 217.500 |
21 dic 2023 | 15,64 | 15,81 | 15,61 | 15,78 | 15,78 | 236.900 |
20 dic 2023 | 15,88 | 16,14 | 15,47 | 15,53 | 15,53 | 382.200 |
19 dic 2023 | 15,81 | 15,94 | 15,72 | 15,88 | 15,88 | 411.500 |
18 dic 2023 | 15,82 | 15,97 | 15,62 | 15,67 | 15,67 | 464.000 |
15 dic 2023 | 15,83 | 16,02 | 15,47 | 15,67 | 15,67 | 3.006.700 |
14 dic 2023 | 15,27 | 15,74 | 15,27 | 15,56 | 15,56 | 672.700 |
13 dic 2023 | 14,69 | 15,21 | 14,58 | 15,08 | 15,08 | 553.900 |
12 dic 2023 | 14,66 | 14,91 | 14,53 | 14,73 | 14,73 | 436.400 |
11 dic 2023 | 14,51 | 14,70 | 14,48 | 14,66 | 14,66 | 308.500 |
*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...