Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 13,15 | 13,16 | 12,94 | 12,94 | 12,94 | 401 |
22 mag 2024 | 13,28 | 13,49 | 13,28 | 13,49 | 13,49 | - |
21 mag 2024 | 13,23 | 13,42 | 13,23 | 13,32 | 13,32 | 300 |
20 mag 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
17 mag 2024 | 12,54 | 12,60 | 12,52 | 12,52 | 12,52 | 100 |
16 mag 2024 | 12,52 | 12,62 | 12,41 | 12,41 | 12,41 | 450 |
15 mag 2024 | 12,19 | 12,44 | 12,19 | 12,40 | 12,40 | - |
14 mag 2024 | 12,32 | 12,36 | 12,32 | 12,36 | 12,36 | - |
13 mag 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
10 mag 2024 | 12,42 | 12,50 | 12,26 | 12,26 | 12,26 | - |
09 mag 2024 | 12,11 | 12,31 | 12,11 | 12,31 | 12,31 | 101 |
08 mag 2024 | 12,06 | 12,23 | 12,01 | 12,23 | 12,23 | 2.370 |
07 mag 2024 | 12,27 | 12,52 | 12,27 | 12,32 | 12,32 | 14 |
06 mag 2024 | 12,35 | 12,37 | 12,35 | 12,37 | 12,37 | 62 |
03 mag 2024 | 12,20 | 12,52 | 12,19 | 12,52 | 12,52 | - |
02 mag 2024 | 12,19 | 12,36 | 12,19 | 12,36 | 12,36 | - |
30 apr 2024 | 12,76 | 12,76 | 12,71 | 12,71 | 12,71 | - |
29 apr 2024 | 12,81 | 12,81 | 12,70 | 12,70 | 12,70 | 600 |
26 apr 2024 | 12,82 | 12,86 | 12,77 | 12,77 | 12,77 | 1.000 |
25 apr 2024 | 12,58 | 13,02 | 12,58 | 12,89 | 12,89 | 600 |
24 apr 2024 | 12,41 | 12,66 | 12,41 | 12,60 | 12,60 | 100 |
23 apr 2024 | 12,15 | 12,40 | 12,15 | 12,40 | 12,40 | 705 |
22 apr 2024 | 12,09 | 12,16 | 12,08 | 12,16 | 12,16 | 1.000 |
19 apr 2024 | 12,06 | 12,06 | 11,99 | 11,99 | 11,99 | 65 |
18 apr 2024 | 11,97 | 11,98 | 11,97 | 11,98 | 11,98 | - |
17 apr 2024 | 11,77 | 11,98 | 11,77 | 11,98 | 11,98 | 210 |
16 apr 2024 | 12,02 | 12,06 | 11,82 | 11,82 | 11,82 | 763 |
15 apr 2024 | 12,30 | 12,40 | 12,24 | 12,40 | 12,40 | 150 |
12 apr 2024 | 12,49 | 12,49 | 12,19 | 12,19 | 12,19 | 1.000 |
11 apr 2024 | 12,67 | 12,68 | 12,35 | 12,35 | 12,35 | 160 |
10 apr 2024 | 12,78 | 12,79 | 12,78 | 12,78 | 12,78 | - |
09 apr 2024 | 12,90 | 12,98 | 12,74 | 12,74 | 12,74 | - |
08 apr 2024 | 12,53 | 12,70 | 12,53 | 12,61 | 12,61 | 103 |
05 apr 2024 | 12,78 | 12,78 | 12,57 | 12,57 | 12,57 | - |
04 apr 2024 | 12,88 | 12,92 | 12,88 | 12,88 | 12,88 | 220 |
03 apr 2024 | 13,02 | 13,02 | 12,84 | 12,84 | 12,84 | - |
02 apr 2024 | 13,81 | 13,81 | 12,94 | 12,94 | 12,94 | 1.200 |
28 mar 2024 | 14,27 | 14,27 | 13,79 | 14,02 | 14,02 | 647 |
27 mar 2024 | 14,45 | 14,61 | 13,78 | 13,96 | 13,96 | 2.300 |
26 mar 2024 | 14,30 | 14,50 | 14,30 | 14,50 | 14,50 | 165 |
25 mar 2024 | 14,34 | 14,51 | 14,34 | 14,44 | 14,44 | 311 |
22 mar 2024 | 14,03 | 14,32 | 14,03 | 14,32 | 14,32 | 328 |
21 mar 2024 | 13,70 | 14,14 | 13,70 | 14,14 | 14,14 | - |
20 mar 2024 | 13,19 | 13,70 | 13,19 | 13,70 | 13,70 | 250 |
19 mar 2024 | 13,41 | 13,41 | 13,23 | 13,23 | 13,23 | - |
18 mar 2024 | 13,36 | 13,62 | 13,36 | 13,62 | 13,62 | 1.200 |
15 mar 2024 | 13,40 | 13,52 | 13,40 | 13,52 | 13,52 | 250 |
14 mar 2024 | 13,80 | 13,86 | 13,80 | 13,86 | 13,86 | - |
13 mar 2024 | 13,40 | 14,01 | 13,40 | 14,01 | 14,01 | 560 |
12 mar 2024 | 13,38 | 13,54 | 13,36 | 13,36 | 13,36 | 800 |
11 mar 2024 | 13,52 | 13,66 | 13,38 | 13,38 | 13,38 | 150 |
08 mar 2024 | 13,01 | 13,55 | 12,92 | 13,55 | 13,55 | - |
07 mar 2024 | 13,45 | 13,51 | 13,34 | 13,51 | 13,51 | - |
06 mar 2024 | 13,11 | 13,45 | 13,11 | 13,41 | 13,41 | - |
05 mar 2024 | 13,35 | 13,44 | 13,31 | 13,38 | 13,38 | - |
04 mar 2024 | 13,24 | 13,40 | 13,23 | 13,40 | 13,40 | 14 |
01 mar 2024 | 13,31 | 13,41 | 13,18 | 13,41 | 13,41 | 40 |
29 feb 2024 | 13,13 | 13,13 | 12,92 | 13,12 | 13,12 | 100 |
28 feb 2024 | 13,30 | 13,42 | 13,30 | 13,42 | 13,42 | 1 |
27 feb 2024 | 12,50 | 13,50 | 12,50 | 13,50 | 13,50 | 110 |
26 feb 2024 | 12,69 | 12,83 | 12,69 | 12,74 | 12,74 | 100 |
23 feb 2024 | 12,95 | 13,00 | 12,80 | 12,80 | 12,80 | 11 |
22 feb 2024 | 12,50 | 13,18 | 12,50 | 13,04 | 13,04 | 342 |
21 feb 2024 | 12,35 | 12,44 | 12,35 | 12,36 | 12,36 | 379 |
20 feb 2024 | 12,62 | 12,62 | 12,36 | 12,36 | 12,36 | 400 |
19 feb 2024 | 12,65 | 12,77 | 12,65 | 12,77 | 12,77 | - |
16 feb 2024 | 12,91 | 12,96 | 12,91 | 12,96 | 12,96 | - |
15 feb 2024 | 12,86 | 12,98 | 12,86 | 12,98 | 12,98 | 140 |
14 feb 2024 | 12,68 | 12,78 | 12,67 | 12,78 | 12,78 | 2.045 |
13 feb 2024 | 13,15 | 13,15 | 13,02 | 13,10 | 13,10 | 100 |
12 feb 2024 | 12,93 | 13,18 | 12,93 | 13,18 | 13,18 | 240 |
09 feb 2024 | 13,20 | 13,22 | 12,94 | 12,94 | 12,94 | 100 |
08 feb 2024 | 13,13 | 13,20 | 13,13 | 13,20 | 13,20 | - |
07 feb 2024 | 13,46 | 13,48 | 13,40 | 13,48 | 13,48 | 50 |
06 feb 2024 | 13,55 | 13,55 | 13,28 | 13,36 | 13,36 | 1.680 |
05 feb 2024 | 13,78 | 13,83 | 13,78 | 13,83 | 13,83 | - |
02 feb 2024 | 14,10 | 14,26 | 14,10 | 14,26 | 14,26 | - |
01 feb 2024 | 13,85 | 14,40 | 13,85 | 14,40 | 14,40 | 9 |
31 gen 2024 | 13,81 | 13,82 | 13,81 | 13,82 | 13,82 | - |
30 gen 2024 | 13,74 | 13,98 | 13,73 | 13,96 | 13,96 | 1.450 |
29 gen 2024 | 13,32 | 13,60 | 13,31 | 13,60 | 13,60 | - |
26 gen 2024 | 13,70 | 13,90 | 13,70 | 13,88 | 13,88 | 100 |
25 gen 2024 | 13,43 | 13,84 | 13,43 | 13,84 | 13,84 | - |
24 gen 2024 | 13,73 | 13,76 | 13,70 | 13,70 | 13,70 | - |
23 gen 2024 | 14,07 | 14,09 | 13,58 | 13,61 | 13,61 | 242 |
22 gen 2024 | 14,52 | 14,52 | 14,42 | 14,42 | 14,42 | 177 |
19 gen 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
18 gen 2024 | 13,91 | 14,42 | 13,91 | 14,42 | 14,42 | 96 |
17 gen 2024 | 13,85 | 14,05 | 13,80 | 14,04 | 14,04 | 200 |
16 gen 2024 | 13,74 | 13,93 | 13,74 | 13,93 | 13,93 | 310 |
15 gen 2024 | 13,88 | 13,88 | 13,84 | 13,84 | 13,84 | 1.000 |
12 gen 2024 | 14,19 | 14,56 | 13,83 | 13,83 | 13,83 | 10 |
11 gen 2024 | 14,54 | 14,65 | 14,06 | 14,06 | 14,06 | 305 |
10 gen 2024 | 14,15 | 14,35 | 14,15 | 14,35 | 14,35 | 216 |
09 gen 2024 | 14,27 | 14,27 | 14,16 | 14,24 | 14,24 | 3 |
08 gen 2024 | 14,35 | 14,49 | 14,19 | 14,49 | 14,49 | 150 |
05 gen 2024 | 13,81 | 14,37 | 13,81 | 14,37 | 14,37 | 158 |
04 gen 2024 | 13,71 | 13,80 | 13,64 | 13,76 | 13,76 | 133 |
03 gen 2024 | 14,38 | 14,40 | 13,57 | 13,57 | 13,57 | 9.020 |
02 gen 2024 | 15,10 | 15,37 | 14,86 | 14,86 | 14,86 | 688 |
*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...