Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,95 | 12,55 | 12,28 | 12,55 | 12,55 | 6.796 |
02 mag 2024 | 12,64 | 12,76 | 12,35 | 12,50 | 12,50 | 24.600 |
01 mag 2024 | 12,48 | 12,66 | 12,44 | 12,44 | 12,44 | 5.000 |
30 apr 2024 | 12,41 | 12,55 | 12,41 | 12,55 | 12,55 | 2.400 |
29 apr 2024 | 12,86 | 12,86 | 12,40 | 12,40 | 12,40 | 8.400 |
26 apr 2024 | 12,39 | 12,55 | 12,25 | 12,41 | 12,41 | 8.700 |
25 apr 2024 | 12,32 | 12,54 | 12,30 | 12,30 | 12,30 | 13.100 |
24 apr 2024 | 12,51 | 12,55 | 12,30 | 12,30 | 12,30 | 5.400 |
23 apr 2024 | 12,55 | 12,79 | 12,38 | 12,38 | 12,38 | 6.300 |
22 apr 2024 | 12,55 | 12,72 | 12,55 | 12,59 | 12,59 | 3.500 |
19 apr 2024 | 12,99 | 12,99 | 12,61 | 12,70 | 12,70 | 5.600 |
18 apr 2024 | 12,81 | 12,90 | 12,60 | 12,75 | 12,75 | 8.200 |
17 apr 2024 | 12,95 | 13,15 | 12,68 | 12,80 | 12,80 | 21.000 |
16 apr 2024 | 12,98 | 13,23 | 12,90 | 12,98 | 12,98 | 5.400 |
15 apr 2024 | 13,01 | 13,24 | 12,97 | 12,97 | 12,97 | 23.300 |
12 apr 2024 | 13,30 | 13,50 | 13,00 | 13,14 | 13,14 | 22.700 |
11 apr 2024 | 13,32 | 13,39 | 13,30 | 13,33 | 13,33 | 4.500 |
10 apr 2024 | 13,41 | 13,56 | 13,26 | 13,32 | 13,32 | 21.800 |
09 apr 2024 | 13,64 | 13,74 | 13,50 | 13,60 | 13,60 | 9.600 |
08 apr 2024 | 13,51 | 13,81 | 13,40 | 13,66 | 13,66 | 20.500 |
05 apr 2024 | 13,69 | 13,81 | 13,40 | 13,53 | 13,53 | 13.500 |
04 apr 2024 | 13,56 | 14,09 | 13,56 | 13,86 | 13,86 | 22.200 |
03 apr 2024 | 13,40 | 13,95 | 13,30 | 13,85 | 13,85 | 11.000 |
02 apr 2024 | 13,99 | 13,99 | 13,23 | 13,39 | 13,39 | 27.000 |
01 apr 2024 | 14,21 | 14,50 | 13,23 | 13,49 | 13,49 | 37.300 |
28 mar 2024 | 14,14 | 14,49 | 13,88 | 14,02 | 14,02 | 19.100 |
27 mar 2024 | 13,45 | 14,30 | 13,41 | 14,05 | 14,05 | 13.600 |
26 mar 2024 | 13,49 | 13,75 | 13,37 | 13,68 | 13,68 | 9.000 |
25 mar 2024 | 13,30 | 13,50 | 13,24 | 13,50 | 13,50 | 10.700 |
22 mar 2024 | 13,32 | 13,34 | 13,18 | 13,29 | 13,29 | 8.000 |
21 mar 2024 | 13,47 | 13,60 | 13,23 | 13,46 | 13,46 | 40.200 |
20 mar 2024 | 13,10 | 13,61 | 13,10 | 13,55 | 13,55 | 12.700 |
19 mar 2024 | 13,38 | 13,40 | 13,06 | 13,36 | 13,36 | 3.200 |
18 mar 2024 | 13,02 | 13,40 | 12,95 | 13,30 | 13,30 | 7.700 |
15 mar 2024 | 13,35 | 13,44 | 12,95 | 13,35 | 13,35 | 19.100 |
14 mar 2024 | 13,80 | 14,42 | 13,28 | 13,38 | 13,38 | 27.300 |
13 mar 2024 | 13,70 | 14,20 | 13,25 | 13,82 | 13,82 | 17.500 |
12 mar 2024 | 14,09 | 14,09 | 13,36 | 13,77 | 13,77 | 23.600 |
11 mar 2024 | 14,48 | 14,69 | 13,97 | 14,01 | 14,01 | 11.700 |
08 mar 2024 | 13,99 | 14,55 | 13,81 | 14,55 | 14,55 | 17.600 |
07 mar 2024 | 13,66 | 14,10 | 13,64 | 14,10 | 14,10 | 19.000 |
06 mar 2024 | 13,61 | 13,84 | 13,50 | 13,75 | 13,75 | 11.900 |
05 mar 2024 | 13,50 | 13,85 | 13,50 | 13,78 | 13,78 | 9.600 |
04 mar 2024 | 13,70 | 13,91 | 13,48 | 13,52 | 13,52 | 17.700 |
01 mar 2024 | 13,63 | 13,99 | 13,60 | 13,67 | 13,67 | 13.500 |
29 feb 2024 | 13,84 | 14,00 | 13,58 | 13,67 | 13,67 | 7.600 |
28 feb 2024 | 13,98 | 14,00 | 13,61 | 13,73 | 13,73 | 5.800 |
27 feb 2024 | 14,00 | 14,37 | 13,44 | 13,98 | 13,98 | 23.100 |
26 feb 2024 | 13,35 | 13,70 | 13,35 | 13,68 | 13,68 | 16.900 |
23 feb 2024 | 13,54 | 13,80 | 13,30 | 13,30 | 13,30 | 10.600 |
22 feb 2024 | 14,21 | 14,21 | 13,50 | 13,60 | 13,60 | 9.500 |
21 feb 2024 | 14,52 | 14,70 | 14,20 | 14,20 | 14,20 | 5.300 |
20 feb 2024 | 14,48 | 14,76 | 14,00 | 14,66 | 14,66 | 8.100 |
16 feb 2024 | 14,74 | 14,94 | 14,52 | 14,57 | 14,57 | 12.800 |
15 feb 2024 | 13,70 | 14,74 | 13,70 | 14,70 | 14,70 | 22.600 |
14 feb 2024 | 13,40 | 13,98 | 13,40 | 13,97 | 13,97 | 18.200 |
13 feb 2024 | 13,23 | 13,73 | 13,12 | 13,69 | 13,69 | 14.100 |
12 feb 2024 | 13,66 | 13,99 | 12,95 | 13,46 | 13,46 | 27.700 |
09 feb 2024 | 13,83 | 14,00 | 13,42 | 13,51 | 13,51 | 15.200 |
08 feb 2024 | 13,43 | 13,91 | 13,43 | 13,47 | 13,47 | 6.900 |
07 feb 2024 | 13,70 | 13,94 | 13,05 | 13,44 | 13,44 | 40.700 |
06 feb 2024 | 13,70 | 13,74 | 13,25 | 13,35 | 13,35 | 14.800 |
05 feb 2024 | 13,82 | 13,82 | 13,55 | 13,78 | 13,78 | 10.100 |
02 feb 2024 | 13,76 | 14,39 | 13,75 | 13,84 | 13,84 | 16.800 |
01 feb 2024 | 13,95 | 13,97 | 13,61 | 13,66 | 13,66 | 12.700 |
31 gen 2024 | 14,05 | 14,64 | 13,75 | 13,75 | 13,75 | 8.000 |
30 gen 2024 | 14,21 | 14,39 | 14,11 | 14,29 | 14,29 | 5.100 |
29 gen 2024 | 13,53 | 14,29 | 13,33 | 14,10 | 14,10 | 16.200 |
26 gen 2024 | 13,63 | 13,80 | 13,44 | 13,80 | 13,80 | 11.600 |
25 gen 2024 | 13,99 | 14,44 | 13,43 | 13,43 | 13,43 | 14.300 |
24 gen 2024 | 14,11 | 14,20 | 13,88 | 13,88 | 13,88 | 16.300 |
23 gen 2024 | 14,11 | 14,16 | 14,00 | 14,11 | 14,11 | 15.000 |
22 gen 2024 | 14,13 | 14,45 | 14,06 | 14,12 | 14,12 | 11.500 |
19 gen 2024 | 14,37 | 14,37 | 13,95 | 14,12 | 14,12 | 22.600 |
18 gen 2024 | 14,74 | 14,74 | 14,13 | 14,41 | 14,41 | 39.700 |
17 gen 2024 | 14,52 | 14,86 | 14,31 | 14,67 | 14,67 | 17.200 |
16 gen 2024 | 14,63 | 15,19 | 14,40 | 14,89 | 14,89 | 26.800 |
12 gen 2024 | 14,80 | 15,59 | 14,62 | 14,98 | 14,98 | 39.100 |
11 gen 2024 | 14,86 | 15,14 | 14,48 | 14,80 | 14,80 | 24.800 |
10 gen 2024 | 14,77 | 14,99 | 14,72 | 14,85 | 14,85 | 9.700 |
09 gen 2024 | 14,78 | 14,99 | 14,14 | 14,99 | 14,99 | 24.800 |
08 gen 2024 | 15,30 | 15,30 | 14,47 | 14,55 | 14,55 | 42.700 |
05 gen 2024 | 15,70 | 15,91 | 15,00 | 15,12 | 15,12 | 35.500 |
04 gen 2024 | 14,87 | 15,85 | 14,80 | 15,70 | 15,70 | 25.000 |
03 gen 2024 | 15,32 | 15,40 | 14,67 | 15,11 | 15,11 | 53.200 |
02 gen 2024 | 15,62 | 15,70 | 15,34 | 15,61 | 15,61 | 19.000 |
29 dic 2023 | 15,30 | 15,92 | 15,26 | 15,62 | 15,62 | 25.200 |
28 dic 2023 | 16,10 | 16,23 | 15,09 | 15,62 | 15,62 | 61.600 |
27 dic 2023 | 16,80 | 16,80 | 16,09 | 16,33 | 16,33 | 40.500 |
26 dic 2023 | 16,60 | 17,38 | 16,55 | 16,71 | 16,71 | 28.000 |
22 dic 2023 | 16,73 | 16,80 | 16,06 | 16,65 | 16,65 | 33.000 |
21 dic 2023 | 16,93 | 16,93 | 16,26 | 16,70 | 16,70 | 14.100 |
20 dic 2023 | 17,30 | 17,69 | 16,00 | 16,30 | 16,30 | 86.900 |
19 dic 2023 | 16,50 | 17,58 | 16,35 | 17,58 | 17,58 | 64.500 |
18 dic 2023 | 17,20 | 17,20 | 16,03 | 16,27 | 16,27 | 156.700 |
15 dic 2023 | 17,52 | 17,85 | 16,75 | 17,43 | 17,43 | 50.700 |
14 dic 2023 | 17,97 | 17,97 | 16,94 | 17,50 | 17,50 | 117.400 |
13 dic 2023 | 18,15 | 18,97 | 16,05 | 16,69 | 16,69 | 149.100 |
12 dic 2023 | 18,02 | 18,64 | 17,23 | 18,08 | 18,08 | 163.900 |
11 dic 2023 | 17,18 | 18,00 | 16,57 | 17,68 | 17,68 | 165.100 |
*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...