Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 14,73 | 15,14 | 14,70 | 14,88 | 14,88 | 420.191 |
07 mag 2024 | 15,15 | 15,15 | 14,60 | 14,79 | 14,79 | 328.500 |
06 mag 2024 | 15,69 | 15,70 | 14,72 | 14,95 | 14,95 | 601.000 |
03 mag 2024 | 15,86 | 15,87 | 15,47 | 15,69 | 15,69 | 507.500 |
02 mag 2024 | 15,57 | 15,90 | 15,19 | 15,75 | 15,75 | 689.300 |
01 mag 2024 | 15,45 | 15,73 | 15,19 | 15,22 | 15,22 | 517.500 |
30 apr 2024 | 15,46 | 15,62 | 15,45 | 15,45 | 15,45 | 366.600 |
29 apr 2024 | 15,60 | 15,85 | 15,44 | 15,56 | 15,56 | 329.300 |
26 apr 2024 | 15,34 | 15,60 | 15,25 | 15,47 | 15,47 | 260.500 |
25 apr 2024 | 15,13 | 15,45 | 14,90 | 15,31 | 15,31 | 499.500 |
24 apr 2024 | 15,86 | 15,95 | 15,16 | 15,24 | 15,24 | 316.400 |
23 apr 2024 | 15,70 | 16,00 | 15,51 | 15,59 | 15,59 | 359.300 |
22 apr 2024 | 15,84 | 16,06 | 15,48 | 15,72 | 15,72 | 459.000 |
19 apr 2024 | 16,02 | 16,20 | 15,43 | 15,72 | 15,72 | 639.900 |
18 apr 2024 | 16,37 | 16,45 | 15,94 | 16,10 | 16,10 | 490.000 |
17 apr 2024 | 16,49 | 16,57 | 16,00 | 16,40 | 16,40 | 348.600 |
16 apr 2024 | 16,06 | 16,45 | 15,86 | 16,20 | 16,20 | 547.600 |
15 apr 2024 | 15,95 | 16,19 | 15,75 | 15,80 | 15,80 | 321.900 |
12 apr 2024 | 16,01 | 16,20 | 15,63 | 15,91 | 15,91 | 667.100 |
11 apr 2024 | 16,25 | 16,41 | 15,93 | 16,17 | 16,17 | 340.900 |
10 apr 2024 | 16,01 | 16,43 | 15,96 | 16,27 | 16,27 | 252.400 |
09 apr 2024 | 16,87 | 17,16 | 16,21 | 16,47 | 16,47 | 491.900 |
08 apr 2024 | 17,12 | 17,20 | 16,74 | 16,88 | 16,88 | 290.100 |
05 apr 2024 | 16,30 | 17,25 | 16,30 | 17,02 | 17,02 | 569.700 |
04 apr 2024 | 16,32 | 17,15 | 16,32 | 16,54 | 16,54 | 625.800 |
03 apr 2024 | 15,76 | 16,24 | 15,72 | 16,23 | 16,23 | 402.100 |
02 apr 2024 | 15,95 | 16,05 | 15,65 | 15,93 | 15,93 | 262.900 |
01 apr 2024 | 16,15 | 16,20 | 15,60 | 16,05 | 16,05 | 308.600 |
28 mar 2024 | 16,60 | 16,73 | 15,80 | 16,09 | 16,09 | 309.300 |
27 mar 2024 | 16,41 | 16,77 | 15,81 | 16,50 | 16,50 | 359.300 |
26 mar 2024 | 16,09 | 16,71 | 15,90 | 16,14 | 16,14 | 397.400 |
25 mar 2024 | 16,10 | 16,51 | 15,63 | 15,71 | 15,71 | 294.300 |
22 mar 2024 | 15,97 | 16,13 | 15,85 | 16,07 | 16,07 | 364.200 |
21 mar 2024 | 16,10 | 16,52 | 15,88 | 15,95 | 15,95 | 363.200 |
20 mar 2024 | 15,30 | 16,14 | 15,11 | 15,93 | 15,93 | 413.400 |
19 mar 2024 | 15,50 | 15,60 | 15,12 | 15,30 | 15,30 | 404.000 |
18 mar 2024 | 15,76 | 15,91 | 15,35 | 15,53 | 15,53 | 286.800 |
15 mar 2024 | 15,56 | 15,87 | 15,56 | 15,65 | 15,65 | 266.100 |
14 mar 2024 | 16,55 | 16,55 | 15,34 | 15,54 | 15,54 | 531.000 |
13 mar 2024 | 16,58 | 17,12 | 16,37 | 16,69 | 16,69 | 295.300 |
12 mar 2024 | 15,80 | 16,48 | 15,34 | 16,48 | 16,48 | 793.600 |
11 mar 2024 | 16,32 | 16,54 | 15,90 | 15,91 | 15,91 | 306.700 |
08 mar 2024 | 17,05 | 17,05 | 15,92 | 16,23 | 16,23 | 404.200 |
07 mar 2024 | 16,68 | 17,03 | 16,68 | 16,73 | 16,73 | 777.700 |
06 mar 2024 | 17,05 | 17,30 | 16,82 | 16,82 | 16,82 | 238.100 |
05 mar 2024 | 17,20 | 17,80 | 16,60 | 16,96 | 16,96 | 583.900 |
04 mar 2024 | 18,47 | 18,47 | 17,26 | 17,28 | 17,28 | 583.800 |
01 mar 2024 | 17,50 | 18,49 | 17,24 | 18,19 | 18,19 | 478.800 |
29 feb 2024 | 17,86 | 18,35 | 17,02 | 17,22 | 17,22 | 529.600 |
28 feb 2024 | 17,92 | 17,92 | 17,10 | 17,26 | 17,26 | 323.600 |
27 feb 2024 | 18,00 | 18,51 | 17,83 | 17,91 | 17,91 | 465.800 |
26 feb 2024 | 16,49 | 17,76 | 16,42 | 17,63 | 17,63 | 300.400 |
23 feb 2024 | 16,89 | 16,93 | 16,44 | 16,49 | 16,49 | 770.300 |
22 feb 2024 | 16,92 | 17,24 | 16,42 | 16,80 | 16,80 | 456.500 |
21 feb 2024 | 17,11 | 17,60 | 16,42 | 16,59 | 16,59 | 345.900 |
20 feb 2024 | 17,23 | 17,58 | 16,85 | 17,00 | 17,00 | 352.300 |
16 feb 2024 | 16,75 | 17,22 | 16,57 | 17,20 | 17,20 | 442.200 |
15 feb 2024 | 17,57 | 17,60 | 16,63 | 16,75 | 16,75 | 934.200 |
14 feb 2024 | 17,32 | 17,68 | 16,94 | 17,45 | 17,45 | 527.300 |
13 feb 2024 | 17,00 | 17,71 | 16,80 | 16,96 | 16,96 | 570.200 |
12 feb 2024 | 17,00 | 17,41 | 17,00 | 17,20 | 17,20 | 406.700 |
09 feb 2024 | 16,48 | 17,08 | 16,13 | 17,01 | 17,01 | 472.600 |
08 feb 2024 | 16,26 | 16,52 | 15,55 | 16,28 | 16,28 | 571.600 |
07 feb 2024 | 17,20 | 17,30 | 16,29 | 16,34 | 16,34 | 576.500 |
06 feb 2024 | 17,44 | 18,07 | 17,00 | 17,19 | 17,19 | 548.800 |
05 feb 2024 | 18,06 | 18,06 | 17,46 | 17,57 | 17,57 | 305.900 |
02 feb 2024 | 18,39 | 18,39 | 17,37 | 18,31 | 18,31 | 457.600 |
01 feb 2024 | 18,80 | 19,10 | 18,47 | 18,52 | 18,52 | 329.100 |
31 gen 2024 | 18,41 | 19,27 | 18,35 | 18,35 | 18,35 | 407.700 |
30 gen 2024 | 19,09 | 19,09 | 18,22 | 18,40 | 18,40 | 436.100 |
29 gen 2024 | 17,96 | 19,17 | 17,73 | 19,07 | 19,07 | 306.400 |
26 gen 2024 | 17,88 | 18,19 | 17,68 | 17,89 | 17,89 | 242.200 |
25 gen 2024 | 17,28 | 17,92 | 17,00 | 17,88 | 17,88 | 286.500 |
24 gen 2024 | 17,31 | 17,45 | 16,95 | 16,99 | 16,99 | 348.100 |
23 gen 2024 | 17,19 | 17,62 | 16,82 | 17,04 | 17,04 | 719.200 |
22 gen 2024 | 16,90 | 17,28 | 16,52 | 17,13 | 17,13 | 676.300 |
19 gen 2024 | 17,22 | 17,87 | 16,95 | 17,17 | 17,17 | 421.800 |
18 gen 2024 | 17,33 | 17,73 | 16,88 | 17,18 | 17,18 | 469.500 |
17 gen 2024 | 17,27 | 17,40 | 17,01 | 17,24 | 17,24 | 522.800 |
16 gen 2024 | 17,67 | 18,05 | 17,39 | 17,42 | 17,42 | 522.900 |
12 gen 2024 | 19,01 | 19,26 | 17,86 | 17,94 | 17,94 | 683.800 |
11 gen 2024 | 19,67 | 19,67 | 18,75 | 18,86 | 18,86 | 688.900 |
10 gen 2024 | 18,80 | 20,11 | 18,80 | 19,85 | 19,85 | 886.200 |
09 gen 2024 | 19,74 | 19,76 | 17,36 | 18,83 | 18,83 | 2.071.300 |
08 gen 2024 | 19,57 | 20,64 | 19,52 | 20,24 | 20,24 | 567.000 |
05 gen 2024 | 20,00 | 20,18 | 19,35 | 19,55 | 19,55 | 615.400 |
04 gen 2024 | 19,58 | 20,67 | 19,50 | 20,04 | 20,04 | 720.600 |
03 gen 2024 | 18,64 | 19,72 | 18,52 | 19,59 | 19,59 | 922.600 |
02 gen 2024 | 19,20 | 19,49 | 18,31 | 18,81 | 18,81 | 795.400 |
29 dic 2023 | 20,41 | 21,12 | 19,81 | 19,88 | 19,88 | 762.500 |
28 dic 2023 | 20,54 | 21,33 | 20,06 | 20,16 | 20,16 | 786.700 |
27 dic 2023 | 20,36 | 20,50 | 19,59 | 20,47 | 20,47 | 706.600 |
26 dic 2023 | 18,42 | 20,15 | 18,31 | 19,99 | 19,99 | 1.632.700 |
22 dic 2023 | 16,73 | 17,85 | 16,63 | 17,56 | 17,56 | 600.000 |
21 dic 2023 | 16,77 | 16,77 | 16,15 | 16,37 | 16,37 | 268.200 |
20 dic 2023 | 17,48 | 17,70 | 16,55 | 16,58 | 16,58 | 643.200 |
19 dic 2023 | 17,82 | 18,20 | 17,22 | 17,48 | 17,48 | 548.300 |
18 dic 2023 | 17,55 | 17,82 | 17,12 | 17,73 | 17,73 | 765.300 |
15 dic 2023 | 16,55 | 17,29 | 16,40 | 17,27 | 17,27 | 1.006.000 |
14 dic 2023 | 15,33 | 16,54 | 14,95 | 16,52 | 16,52 | 1.374.200 |
*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...