Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 11,10 | 11,23 | 10,77 | 11,15 | 11,15 | 251.120 |
25 apr 2024 | 11,18 | 11,28 | 10,39 | 10,98 | 10,98 | 1.077.700 |
24 apr 2024 | 12,50 | 12,59 | 11,63 | 11,77 | 11,77 | 854.500 |
23 apr 2024 | 13,10 | 13,46 | 12,56 | 12,57 | 12,57 | 379.800 |
22 apr 2024 | 13,01 | 13,32 | 12,73 | 13,00 | 13,00 | 445.800 |
19 apr 2024 | 12,48 | 13,07 | 12,30 | 12,96 | 12,96 | 1.007.900 |
18 apr 2024 | 12,73 | 12,94 | 12,50 | 12,54 | 12,54 | 678.100 |
17 apr 2024 | 13,03 | 13,31 | 12,58 | 12,71 | 12,71 | 810.100 |
16 apr 2024 | 13,11 | 13,36 | 12,82 | 12,88 | 12,88 | 398.200 |
15 apr 2024 | 13,55 | 13,77 | 12,98 | 13,27 | 13,27 | 975.200 |
12 apr 2024 | 13,21 | 14,07 | 12,94 | 13,41 | 13,41 | 728.600 |
11 apr 2024 | 14,26 | 14,50 | 13,19 | 13,41 | 13,41 | 918.200 |
10 apr 2024 | 15,06 | 15,06 | 14,22 | 14,73 | 14,73 | 810.600 |
09 apr 2024 | 14,66 | 15,79 | 14,44 | 15,74 | 15,74 | 903.100 |
08 apr 2024 | 15,01 | 15,12 | 14,59 | 14,62 | 14,62 | 488.200 |
05 apr 2024 | 15,04 | 15,33 | 14,50 | 15,08 | 15,08 | 377.700 |
04 apr 2024 | 15,71 | 16,21 | 15,21 | 15,32 | 15,32 | 686.700 |
03 apr 2024 | 14,55 | 15,69 | 13,98 | 15,62 | 15,62 | 501.800 |
02 apr 2024 | 15,70 | 15,76 | 14,10 | 14,43 | 14,43 | 1.130.200 |
01 apr 2024 | 15,58 | 16,26 | 14,91 | 16,13 | 16,13 | 556.300 |
28 mar 2024 | 15,28 | 16,08 | 15,22 | 15,76 | 15,76 | 579.800 |
27 mar 2024 | 14,23 | 15,24 | 14,06 | 15,19 | 15,19 | 602.400 |
26 mar 2024 | 13,83 | 14,36 | 13,64 | 14,09 | 14,09 | 456.000 |
25 mar 2024 | 13,50 | 14,02 | 13,36 | 13,58 | 13,58 | 650.000 |
22 mar 2024 | 13,84 | 13,85 | 13,54 | 13,65 | 13,65 | 336.100 |
21 mar 2024 | 13,80 | 14,26 | 13,67 | 13,71 | 13,71 | 461.000 |
20 mar 2024 | 14,14 | 14,14 | 13,15 | 13,70 | 13,70 | 518.000 |
19 mar 2024 | 13,84 | 14,21 | 13,59 | 13,92 | 13,92 | 757.700 |
18 mar 2024 | 14,25 | 14,26 | 13,70 | 13,86 | 13,86 | 786.600 |
15 mar 2024 | 14,08 | 14,69 | 13,71 | 14,32 | 14,32 | 2.308.000 |
14 mar 2024 | 15,26 | 15,45 | 13,80 | 14,10 | 14,10 | 1.065.800 |
13 mar 2024 | 14,69 | 15,39 | 14,43 | 15,35 | 15,35 | 1.078.400 |
12 mar 2024 | 13,85 | 15,05 | 13,56 | 14,78 | 14,78 | 1.013.900 |
11 mar 2024 | 15,44 | 15,88 | 13,45 | 13,94 | 13,94 | 1.618.700 |
08 mar 2024 | 15,18 | 15,77 | 15,17 | 15,39 | 15,39 | 687.400 |
07 mar 2024 | 14,66 | 15,14 | 14,36 | 14,85 | 14,85 | 1.463.500 |
06 mar 2024 | 14,39 | 14,62 | 14,12 | 14,58 | 14,58 | 685.200 |
05 mar 2024 | 14,45 | 14,88 | 14,05 | 14,26 | 14,26 | 820.300 |
04 mar 2024 | 15,26 | 15,26 | 14,30 | 14,52 | 14,52 | 903.800 |
01 mar 2024 | 14,91 | 16,18 | 14,85 | 15,28 | 15,28 | 1.324.900 |
29 feb 2024 | 15,99 | 16,41 | 14,80 | 14,91 | 14,91 | 1.097.300 |
28 feb 2024 | 15,24 | 18,07 | 14,88 | 15,49 | 15,49 | 1.794.200 |
27 feb 2024 | 14,42 | 14,98 | 14,06 | 14,71 | 14,71 | 1.211.200 |
26 feb 2024 | 13,53 | 14,25 | 13,40 | 14,08 | 14,08 | 492.900 |
23 feb 2024 | 14,02 | 14,63 | 13,50 | 13,64 | 13,64 | 1.080.700 |
22 feb 2024 | 13,60 | 14,05 | 13,40 | 13,95 | 13,95 | 511.700 |
21 feb 2024 | 13,67 | 14,11 | 13,42 | 13,66 | 13,66 | 1.019.900 |
20 feb 2024 | 12,97 | 14,60 | 12,97 | 13,82 | 13,82 | 1.387.900 |
16 feb 2024 | 12,38 | 13,07 | 12,24 | 12,97 | 12,97 | 465.800 |
15 feb 2024 | 12,16 | 12,95 | 12,07 | 12,61 | 12,61 | 984.200 |
14 feb 2024 | 11,06 | 11,98 | 10,85 | 11,95 | 11,95 | 625.500 |
13 feb 2024 | 10,96 | 11,13 | 10,57 | 10,83 | 10,83 | 1.034.200 |
12 feb 2024 | 11,43 | 11,72 | 11,28 | 11,50 | 11,50 | 691.300 |
09 feb 2024 | 11,71 | 11,85 | 11,26 | 11,50 | 11,50 | 593.200 |
08 feb 2024 | 11,35 | 11,85 | 11,14 | 11,54 | 11,54 | 828.300 |
07 feb 2024 | 11,55 | 11,61 | 10,90 | 11,30 | 11,30 | 768.300 |
06 feb 2024 | 11,22 | 11,60 | 10,87 | 11,57 | 11,57 | 995.400 |
05 feb 2024 | 11,34 | 11,52 | 11,09 | 11,36 | 11,36 | 509.600 |
02 feb 2024 | 11,44 | 11,69 | 10,92 | 11,59 | 11,59 | 1.224.100 |
01 feb 2024 | 11,92 | 12,18 | 11,64 | 11,69 | 11,69 | 516.500 |
31 gen 2024 | 12,09 | 12,39 | 11,79 | 11,85 | 11,85 | 764.500 |
30 gen 2024 | 13,03 | 13,03 | 12,08 | 12,10 | 12,10 | 524.900 |
29 gen 2024 | 12,69 | 13,21 | 12,20 | 13,16 | 13,16 | 817.700 |
26 gen 2024 | 13,25 | 13,52 | 12,60 | 12,68 | 12,68 | 493.600 |
25 gen 2024 | 13,23 | 13,25 | 12,63 | 13,07 | 13,07 | 766.500 |
24 gen 2024 | 13,65 | 14,23 | 13,01 | 13,16 | 13,16 | 513.700 |
23 gen 2024 | 14,07 | 14,26 | 13,02 | 13,62 | 13,62 | 562.100 |
22 gen 2024 | 12,96 | 13,85 | 12,87 | 13,80 | 13,80 | 698.800 |
19 gen 2024 | 12,99 | 13,02 | 12,54 | 12,89 | 12,89 | 379.500 |
18 gen 2024 | 13,52 | 13,68 | 12,81 | 12,96 | 12,96 | 609.000 |
17 gen 2024 | 13,17 | 13,46 | 12,99 | 13,45 | 13,45 | 723.600 |
16 gen 2024 | 14,04 | 14,04 | 13,10 | 13,38 | 13,38 | 690.800 |
12 gen 2024 | 14,07 | 14,68 | 13,98 | 14,26 | 14,26 | 817.300 |
11 gen 2024 | 16,00 | 16,00 | 13,64 | 13,88 | 13,88 | 1.506.900 |
10 gen 2024 | 16,25 | 16,83 | 15,85 | 15,98 | 15,98 | 597.800 |
09 gen 2024 | 16,26 | 16,46 | 15,94 | 16,38 | 16,38 | 380.100 |
08 gen 2024 | 15,31 | 16,51 | 15,23 | 16,49 | 16,49 | 777.300 |
05 gen 2024 | 15,25 | 15,45 | 14,52 | 15,39 | 15,39 | 523.000 |
04 gen 2024 | 15,63 | 15,91 | 15,32 | 15,44 | 15,44 | 510.700 |
03 gen 2024 | 15,72 | 16,12 | 15,50 | 15,60 | 15,60 | 870.100 |
02 gen 2024 | 14,88 | 16,31 | 14,37 | 15,99 | 15,99 | 858.300 |
29 dic 2023 | 15,62 | 15,71 | 15,04 | 15,15 | 15,15 | 491.600 |
28 dic 2023 | 15,33 | 16,53 | 15,33 | 15,58 | 15,58 | 870.000 |
27 dic 2023 | 15,41 | 15,83 | 15,12 | 15,32 | 15,32 | 515.100 |
26 dic 2023 | 14,30 | 15,53 | 14,30 | 15,32 | 15,32 | 819.000 |
22 dic 2023 | 14,49 | 15,04 | 14,21 | 14,41 | 14,41 | 1.019.900 |
21 dic 2023 | 13,82 | 14,44 | 13,76 | 14,30 | 14,30 | 623.500 |
20 dic 2023 | 14,11 | 14,76 | 13,51 | 13,56 | 13,56 | 1.909.000 |
19 dic 2023 | 14,08 | 14,71 | 13,98 | 14,25 | 14,25 | 1.013.500 |
18 dic 2023 | 14,61 | 14,77 | 13,81 | 13,88 | 13,88 | 950.100 |
15 dic 2023 | 15,18 | 15,26 | 13,94 | 14,67 | 14,67 | 3.616.600 |
14 dic 2023 | 15,54 | 15,55 | 14,78 | 14,96 | 14,96 | 1.203.000 |
13 dic 2023 | 13,13 | 15,46 | 13,12 | 15,17 | 15,17 | 1.577.600 |
12 dic 2023 | 12,76 | 12,95 | 12,41 | 12,82 | 12,82 | 991.600 |
11 dic 2023 | 13,02 | 13,40 | 12,31 | 12,80 | 12,80 | 1.511.000 |
08 dic 2023 | 12,21 | 13,08 | 11,85 | 12,96 | 12,96 | 847.900 |
07 dic 2023 | 11,82 | 12,42 | 11,82 | 12,28 | 12,28 | 612.300 |
06 dic 2023 | 11,70 | 12,48 | 11,40 | 11,97 | 11,97 | 725.600 |
05 dic 2023 | 11,42 | 11,84 | 11,15 | 11,65 | 11,65 | 431.900 |
04 dic 2023 | 11,22 | 11,75 | 11,22 | 11,56 | 11,56 | 478.500 |
*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...