Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 13,96 | 13,98 | 13,82 | 13,82 | 13,82 | 1.900 |
29 mag 2024 | 13,97 | 13,99 | 13,96 | 13,96 | 13,96 | 34.534 |
28 mag 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
27 mag 2024 | 14,03 | 14,03 | 14,02 | 14,02 | 14,02 | 722 |
24 mag 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
23 mag 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
22 mag 2024 | 14,12 | 14,12 | 14,07 | 14,07 | 14,07 | 9.513 |
21 mag 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | 750 |
17 mag 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | 500 |
16 mag 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
15 mag 2024 | 14,19 | 14,19 | 14,19 | 14,15 | 14,15 | 600 |
14 mag 2024 | 13,80 | 13,80 | 13,80 | 13,91 | 13,91 | 221 |
13 mag 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
10 mag 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
09 mag 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
08 mag 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
07 mag 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
06 mag 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
03 mag 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
02 mag 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
01 mag 2024 | 13,14 | 13,14 | 13,14 | 13,19 | 13,19 | 475 |
30 apr 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
29 apr 2024 | 13,50 | 13,50 | 13,50 | 13,36 | 13,36 | 150 |
26 apr 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
25 apr 2024 | 13,15 | 13,15 | 13,14 | 13,15 | 13,15 | 1.600 |
24 apr 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
23 apr 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
22 apr 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
19 apr 2024 | 12,92 | 12,92 | 12,92 | 12,85 | 12,85 | 350 |
18 apr 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
17 apr 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
16 apr 2024 | 13,03 | 13,24 | 13,03 | 13,21 | 13,21 | 1.000 |
15 apr 2024 | 13,27 | 13,27 | 13,27 | 13,28 | 13,28 | 300 |
12 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
11 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
10 apr 2024 | 13,54 | 13,56 | 13,54 | 13,60 | 13,60 | 700 |
09 apr 2024 | 13,61 | 13,61 | 13,61 | 13,63 | 13,63 | 1.381 |
08 apr 2024 | 13,60 | 13,65 | 13,60 | 13,65 | 13,65 | 1.100 |
05 apr 2024 | 13,62 | 13,64 | 13,62 | 13,62 | 13,62 | 612 |
04 apr 2024 | 13,77 | 13,77 | 13,55 | 13,55 | 13,55 | 603 |
03 apr 2024 | 13,72 | 13,72 | 13,68 | 13,68 | 13,68 | 1.651 |
02 apr 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
01 apr 2024 | 13,91 | 13,91 | 13,84 | 13,84 | 13,84 | 973 |
28 mar 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
27 mar 2024 | 13,85 | 13,88 | 13,85 | 13,88 | 13,88 | 1.038 |
26 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
25 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
22 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
21 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
20 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | 300 |
19 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | 4.108 |
18 mar 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
15 mar 2024 | 13,56 | 13,61 | 13,54 | 13,61 | 13,61 | 985 |
14 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
13 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
12 mar 2024 | 13,88 | 13,90 | 13,88 | 13,99 | 13,99 | 800 |
11 mar 2024 | 13,80 | 13,80 | 13,75 | 13,75 | 13,75 | 840 |
08 mar 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
07 mar 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
06 mar 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
05 mar 2024 | 13,63 | 13,63 | 13,55 | 13,63 | 13,63 | 1.352 |
04 mar 2024 | 13,84 | 13,92 | 13,82 | 13,82 | 13,82 | 3.625 |
01 mar 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | 300 |
29 feb 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | 925 |
28 feb 2024 | 13,64 | 13,70 | 13,64 | 13,64 | 13,64 | 1.115 |
27 feb 2024 | 13,76 | 13,77 | 13,76 | 13,77 | 13,77 | 1.600 |
26 feb 2024 | 13,67 | 13,67 | 13,67 | 13,73 | 13,73 | 470 |
23 feb 2024 | 13,74 | 13,74 | 13,66 | 13,66 | 13,66 | 332 |
22 feb 2024 | 13,72 | 13,72 | 13,72 | 13,68 | 13,68 | 153 |
21 feb 2024 | 13,26 | 13,26 | 13,26 | 13,27 | 13,27 | 156 |
20 feb 2024 | 13,37 | 13,44 | 13,37 | 13,44 | 13,44 | 2.329 |
16 feb 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
15 feb 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
14 feb 2024 | 13,80 | 13,80 | 13,80 | 13,76 | 13,76 | 768 |
13 feb 2024 | 13,46 | 13,48 | 13,46 | 13,48 | 13,48 | 3.100 |
12 feb 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
09 feb 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
08 feb 2024 | 13,36 | 13,36 | 13,35 | 13,35 | 13,35 | 880 |
07 feb 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | 203 |
06 feb 2024 | 13,22 | 13,22 | 13,21 | 13,25 | 13,25 | 208 |
05 feb 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | 700 |
02 feb 2024 | 13,08 | 13,22 | 13,08 | 13,22 | 13,22 | 400 |
01 feb 2024 | 12,82 | 12,91 | 12,81 | 12,91 | 12,91 | 3.514 |
31 gen 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
30 gen 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | 600 |
29 gen 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
26 gen 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
25 gen 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | 700 |
24 gen 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | 700 |
23 gen 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
22 gen 2024 | 12,96 | 12,96 | 12,92 | 12,94 | 12,94 | 2.250 |
19 gen 2024 | 12,64 | 12,80 | 12,62 | 12,81 | 12,81 | 2.100 |
18 gen 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | 400 |
17 gen 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
16 gen 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
15 gen 2024 | 12,63 | 12,64 | 12,62 | 12,62 | 12,62 | 2.663 |
12 gen 2024 | 12,74 | 12,74 | 12,74 | 12,72 | 12,72 | 235 |
11 gen 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
10 gen 2024 | 12,79 | 12,88 | 12,79 | 12,74 | 12,74 | 1.502 |
09 gen 2024 | 12,75 | 12,75 | 12,74 | 12,74 | 12,74 | 780 |
*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...