Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 16,31 | 16,36 | 15,90 | 16,03 | 16,03 | 115.239 |
24 apr 2024 | 16,00 | 16,29 | 15,87 | 16,29 | 16,29 | 159.827 |
23 apr 2024 | 15,72 | 15,98 | 15,71 | 15,98 | 15,98 | 80.259 |
22 apr 2024 | 15,79 | 15,91 | 15,61 | 15,81 | 15,81 | 108.387 |
19 apr 2024 | 15,46 | 15,66 | 15,26 | 15,64 | 15,64 | 117.943 |
18 apr 2024 | 15,37 | 15,50 | 15,23 | 15,50 | 15,50 | 104.750 |
17 apr 2024 | 15,38 | 15,50 | 15,24 | 15,33 | 15,33 | 82.908 |
16 apr 2024 | 15,65 | 15,71 | 15,28 | 15,41 | 15,41 | 162.327 |
15 apr 2024 | 15,69 | 15,90 | 15,69 | 15,82 | 15,82 | 183.293 |
12 apr 2024 | 15,70 | 15,89 | 15,65 | 15,69 | 15,69 | 118.978 |
11 apr 2024 | 15,67 | 15,86 | 15,47 | 15,65 | 15,65 | 208.922 |
10 apr 2024 | 16,38 | 16,38 | 15,66 | 15,66 | 15,66 | 218.932 |
09 apr 2024 | 16,38 | 16,51 | 16,25 | 16,37 | 16,37 | 110.414 |
08 apr 2024 | 16,40 | 16,57 | 15,78 | 16,44 | 16,44 | 179.187 |
05 apr 2024 | 16,31 | 16,46 | 16,25 | 16,30 | 16,30 | 138.882 |
04 apr 2024 | 16,31 | 16,37 | 16,23 | 16,37 | 16,37 | 118.866 |
03 apr 2024 | 16,18 | 16,31 | 16,07 | 16,24 | 16,24 | 102.909 |
02 apr 2024 | 16,37 | 16,50 | 16,11 | 16,11 | 16,11 | 213.340 |
28 mar 2024 | 16,23 | 16,42 | 16,11 | 16,42 | 16,42 | 183.725 |
27 mar 2024 | 16,00 | 16,23 | 15,85 | 16,20 | 16,20 | 189.760 |
26 mar 2024 | 15,86 | 16,00 | 15,75 | 15,88 | 15,88 | 103.478 |
25 mar 2024 | 15,74 | 15,85 | 15,69 | 15,79 | 15,79 | 123.144 |
22 mar 2024 | 15,78 | 15,85 | 15,67 | 15,72 | 15,72 | 149.332 |
21 mar 2024 | 15,94 | 16,00 | 15,72 | 15,72 | 15,72 | 185.050 |
20 mar 2024 | 15,51 | 15,85 | 15,33 | 15,85 | 15,85 | 162.694 |
19 mar 2024 | 15,53 | 15,53 | 15,30 | 15,44 | 15,44 | 82.786 |
18 mar 2024 | 15,54 | 15,67 | 15,43 | 15,49 | 15,49 | 122.225 |
15 mar 2024 | 15,30 | 15,55 | 15,18 | 15,46 | 15,46 | 292.250 |
14 mar 2024 | 15,60 | 15,69 | 15,32 | 15,37 | 15,37 | 353.553 |
13 mar 2024 | 15,71 | 15,83 | 15,51 | 15,57 | 15,57 | 259.099 |
12 mar 2024 | 16,21 | 16,31 | 15,66 | 15,70 | 15,70 | 489.606 |
11 mar 2024 | 14,74 | 15,73 | 14,74 | 15,72 | 15,72 | 470.803 |
08 mar 2024 | 14,73 | 14,94 | 14,58 | 14,94 | 14,94 | 271.023 |
07 mar 2024 | 14,66 | 14,80 | 14,42 | 14,70 | 14,70 | 384.192 |
06 mar 2024 | 14,68 | 14,70 | 14,03 | 14,35 | 14,35 | 706.660 |
05 mar 2024 | 13,94 | 14,50 | 13,86 | 14,45 | 14,45 | 289.916 |
04 mar 2024 | 13,81 | 13,95 | 13,65 | 13,85 | 13,85 | 187.300 |
01 mar 2024 | 13,83 | 13,84 | 13,66 | 13,75 | 13,75 | 49.058 |
29 feb 2024 | 13,77 | 13,85 | 13,68 | 13,74 | 13,74 | 100.992 |
28 feb 2024 | 13,73 | 13,75 | 13,63 | 13,67 | 13,67 | 60.183 |
27 feb 2024 | 13,50 | 13,74 | 13,46 | 13,72 | 13,72 | 111.689 |
26 feb 2024 | 13,75 | 13,80 | 13,50 | 13,55 | 13,55 | 111.739 |
23 feb 2024 | 13,62 | 13,78 | 13,59 | 13,69 | 13,69 | 71.575 |
22 feb 2024 | 13,84 | 13,88 | 13,66 | 13,66 | 13,66 | 85.055 |
21 feb 2024 | 13,74 | 13,86 | 13,66 | 13,81 | 13,81 | 84.338 |
20 feb 2024 | 13,78 | 13,82 | 13,66 | 13,81 | 13,81 | 129.562 |
19 feb 2024 | 13,82 | 13,97 | 13,74 | 13,78 | 13,78 | 171.276 |
16 feb 2024 | 13,90 | 13,99 | 13,78 | 13,90 | 13,90 | 74.900 |
15 feb 2024 | 13,85 | 13,98 | 13,82 | 13,91 | 13,91 | 63.520 |
14 feb 2024 | 13,96 | 14,06 | 13,84 | 13,88 | 13,88 | 48.583 |
13 feb 2024 | 13,89 | 14,04 | 13,82 | 13,93 | 13,93 | 289.117 |
12 feb 2024 | 13,66 | 13,97 | 13,65 | 13,92 | 13,92 | 122.104 |
09 feb 2024 | 14,05 | 14,05 | 13,51 | 13,56 | 13,56 | 208.811 |
08 feb 2024 | 14,04 | 14,27 | 13,94 | 14,02 | 14,02 | 140.442 |
07 feb 2024 | 14,26 | 14,30 | 14,09 | 14,11 | 14,11 | 103.756 |
06 feb 2024 | 14,28 | 14,37 | 14,18 | 14,19 | 14,19 | 125.005 |
05 feb 2024 | 14,29 | 14,38 | 14,14 | 14,32 | 14,32 | 126.365 |
02 feb 2024 | 14,30 | 14,65 | 14,29 | 14,29 | 14,29 | 182.333 |
01 feb 2024 | 14,70 | 14,74 | 14,30 | 14,30 | 14,30 | 163.136 |
31 gen 2024 | 14,32 | 14,73 | 14,32 | 14,62 | 14,62 | 159.163 |
30 gen 2024 | 14,45 | 14,48 | 14,32 | 14,38 | 14,38 | 79.546 |
29 gen 2024 | 14,40 | 14,50 | 14,28 | 14,48 | 14,48 | 98.342 |
26 gen 2024 | 14,21 | 14,46 | 14,15 | 14,46 | 14,46 | 125.150 |
25 gen 2024 | 14,09 | 14,27 | 14,01 | 14,25 | 14,25 | 127.013 |
24 gen 2024 | 14,08 | 14,32 | 14,04 | 14,20 | 14,20 | 192.034 |
23 gen 2024 | 14,07 | 14,11 | 13,87 | 14,07 | 14,07 | 171.539 |
22 gen 2024 | 13,98 | 14,04 | 13,90 | 13,99 | 13,99 | 117.479 |
19 gen 2024 | 13,92 | 14,02 | 13,87 | 13,90 | 13,90 | 65.097 |
18 gen 2024 | 13,90 | 14,07 | 13,83 | 13,85 | 13,85 | 127.134 |
17 gen 2024 | 13,96 | 14,10 | 13,80 | 13,83 | 13,83 | 96.234 |
16 gen 2024 | 13,80 | 14,13 | 13,80 | 14,13 | 14,13 | 189.188 |
15 gen 2024 | 13,84 | 13,94 | 13,81 | 13,93 | 13,93 | 78.898 |
12 gen 2024 | 13,78 | 14,01 | 13,78 | 13,92 | 13,92 | 131.489 |
11 gen 2024 | 14,02 | 14,04 | 13,75 | 13,79 | 13,79 | 102.626 |
10 gen 2024 | 14,10 | 14,18 | 13,91 | 13,99 | 13,99 | 98.711 |
09 gen 2024 | 13,85 | 14,18 | 13,77 | 14,18 | 14,18 | 245.184 |
08 gen 2024 | 14,00 | 14,00 | 13,74 | 13,83 | 13,83 | 93.191 |
05 gen 2024 | 13,98 | 14,05 | 13,75 | 13,89 | 13,89 | 131.340 |
04 gen 2024 | 13,92 | 14,14 | 13,85 | 14,14 | 14,14 | 175.525 |
03 gen 2024 | 13,76 | 13,97 | 13,73 | 13,92 | 13,92 | 203.576 |
02 gen 2024 | 13,91 | 14,05 | 13,75 | 13,81 | 13,81 | 237.043 |
29 dic 2023 | 13,55 | 13,93 | 13,55 | 13,83 | 13,83 | 240.155 |
28 dic 2023 | 13,48 | 13,64 | 13,48 | 13,57 | 13,57 | 105.169 |
27 dic 2023 | 13,30 | 13,60 | 13,30 | 13,51 | 13,51 | 86.521 |
22 dic 2023 | 13,47 | 13,53 | 13,36 | 13,39 | 13,39 | 71.393 |
21 dic 2023 | 13,46 | 13,50 | 13,38 | 13,47 | 13,47 | 68.119 |
20 dic 2023 | 13,55 | 13,69 | 13,43 | 13,46 | 13,46 | 96.106 |
19 dic 2023 | 13,45 | 13,73 | 13,45 | 13,62 | 13,62 | 177.965 |
18 dic 2023 | 13,66 | 13,71 | 13,35 | 13,44 | 13,44 | 179.326 |
15 dic 2023 | 13,78 | 13,96 | 13,66 | 13,83 | 13,83 | 361.415 |
14 dic 2023 | 13,35 | 13,91 | 13,28 | 13,80 | 13,80 | 824.065 |
13 dic 2023 | 13,17 | 13,33 | 13,05 | 13,33 | 13,33 | 211.362 |
12 dic 2023 | 13,13 | 13,24 | 13,07 | 13,11 | 13,11 | 130.523 |
11 dic 2023 | 13,21 | 13,21 | 13,03 | 13,17 | 13,17 | 162.308 |
08 dic 2023 | 13,24 | 13,24 | 13,06 | 13,23 | 13,23 | 99.816 |
07 dic 2023 | 12,91 | 13,21 | 12,87 | 13,21 | 13,21 | 236.502 |
06 dic 2023 | 12,72 | 12,97 | 12,72 | 12,96 | 12,96 | 226.563 |
05 dic 2023 | 12,90 | 12,98 | 12,66 | 12,75 | 12,75 | 188.934 |
04 dic 2023 | 12,39 | 12,95 | 12,20 | 12,88 | 12,88 | 396.785 |
01 dic 2023 | 12,57 | 12,57 | 12,41 | 12,44 | 12,44 | 153.061 |
*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...