Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 15,86 | 16,09 | 15,86 | 16,09 | 16,09 | 416 |
17 apr 2024 | 15,86 | 15,86 | 15,80 | 15,80 | 15,80 | 1.174 |
16 apr 2024 | 15,72 | 15,72 | 15,65 | 15,65 | 15,65 | 180 |
15 apr 2024 | 16,16 | 16,16 | 15,88 | 15,88 | 15,88 | 5.198 |
12 apr 2024 | 16,49 | 16,49 | 15,91 | 15,93 | 15,93 | 1.474 |
11 apr 2024 | 16,61 | 16,63 | 16,50 | 16,63 | 16,63 | 2.882 |
10 apr 2024 | 16,83 | 17,05 | 16,83 | 16,88 | 16,88 | 275 |
09 apr 2024 | 17,10 | 17,10 | 16,99 | 17,03 | 17,03 | 350 |
08 apr 2024 | 17,11 | 17,11 | 17,07 | 17,07 | 17,07 | 1.076 |
05 apr 2024 | 16,84 | 16,95 | 16,84 | 16,95 | 16,95 | 3.046 |
04 apr 2024 | 17,08 | 17,08 | 17,01 | 17,01 | 17,01 | 243 |
03 apr 2024 | 16,70 | 16,85 | 16,70 | 16,84 | 16,84 | 6.707 |
02 apr 2024 | 16,38 | 16,52 | 16,38 | 16,52 | 16,52 | 244 |
28 mar 2024 | 16,43 | 16,50 | 16,43 | 16,46 | 16,46 | 1.830 |
27 mar 2024 | 16,23 | 16,23 | 16,18 | 16,18 | 16,18 | 2.100 |
26 mar 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | 1.819 |
25 mar 2024 | 15,94 | 15,94 | 15,93 | 15,93 | 15,93 | 3.853 |
22 mar 2024 | 15,93 | 15,93 | 15,87 | 15,87 | 15,87 | 2.400 |
21 mar 2024 | 15,77 | 15,80 | 15,75 | 15,80 | 15,80 | 11.837 |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 15,73 | 15,76 | 15,73 | 15,76 | 15,76 | 409 |
18 mar 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | 1.503 |
15 mar 2024 | 15,42 | 15,42 | 15,40 | 15,42 | 15,42 | 75 |
14 mar 2024 | 15,30 | 15,30 | 15,20 | 15,20 | 15,20 | 4.766 |
13 mar 2024 | 15,40 | 15,47 | 15,40 | 15,45 | 15,45 | 3.587 |
12 mar 2024 | 15,29 | 15,35 | 15,28 | 15,35 | 15,35 | 32.417 |
11 mar 2024 | 14,88 | 14,98 | 14,88 | 14,98 | 14,98 | 2.213 |
08 mar 2024 | 14,78 | 14,80 | 14,78 | 14,80 | 14,80 | 8.044 |
07 mar 2024 | 14,53 | 14,61 | 14,53 | 14,61 | 14,61 | 14.420 |
06 mar 2024 | 14,40 | 14,40 | 14,36 | 14,36 | 14,36 | 179 |
05 mar 2024 | 14,26 | 14,28 | 14,26 | 14,28 | 14,28 | 7.230 |
04 mar 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | 300 |
01 mar 2024 | 13,75 | 13,78 | 13,75 | 13,78 | 13,78 | 10.408 |
29 feb 2024 | 13,73 | 13,73 | 13,71 | 13,73 | 13,73 | 24.405 |
28 feb 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | 375 |
27 feb 2024 | 13,69 | 13,69 | 13,61 | 13,69 | 13,69 | 10.123 |
26 feb 2024 | 13,69 | 13,69 | 13,57 | 13,60 | 13,60 | 1.458 |
23 feb 2024 | 13,64 | 13,78 | 13,64 | 13,78 | 13,78 | 11.068 |
22 feb 2024 | 13,79 | 13,79 | 13,73 | 13,74 | 13,74 | 5.832 |
21 feb 2024 | 13,65 | 13,68 | 13,65 | 13,65 | 13,65 | 23.000 |
20 feb 2024 | 13,65 | 13,65 | 13,46 | 13,65 | 13,65 | 19.648 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | 19.894 |
15 feb 2024 | 13,23 | 13,28 | 13,23 | 13,28 | 13,28 | 15.294 |
14 feb 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | 17.066 |
13 feb 2024 | 13,15 | 13,15 | 13,06 | 13,06 | 13,06 | 27 |
12 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
09 feb 2024 | 12,94 | 13,03 | 12,93 | 13,03 | 13,03 | 143.861 |
08 feb 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | 22 |
07 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | 500 |
06 feb 2024 | 13,05 | 13,05 | 13,02 | 13,02 | 13,02 | 972 |
05 feb 2024 | 12,94 | 13,00 | 12,94 | 13,00 | 13,00 | 4.590 |
02 feb 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | 492 |
01 feb 2024 | 13,36 | 13,40 | 13,23 | 13,40 | 13,40 | 5.358 |
31 gen 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | 1.000 |
30 gen 2024 | 14,16 | 14,26 | 14,16 | 14,26 | 14,26 | 2.178 |
29 gen 2024 | - | - | - | - | - | - |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | 14,14 | 14,17 | 14,14 | 14,14 | 14,14 | 22.062 |
24 gen 2024 | 14,18 | 14,24 | 14,12 | 14,24 | 14,24 | 9.683 |
23 gen 2024 | 13,93 | 13,94 | 13,93 | 13,94 | 13,94 | 515 |
22 gen 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | 110 |
19 gen 2024 | 13,88 | 13,96 | 13,84 | 13,96 | 13,96 | 13.935 |
18 gen 2024 | 13,86 | 13,86 | 13,77 | 13,77 | 13,77 | 19.781 |
17 gen 2024 | - | - | - | - | - | - |
16 gen 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | 22.008 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 14,22 | 14,22 | 14,08 | 14,11 | 14,11 | 36.463 |
11 gen 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | 23.678 |
10 gen 2024 | 14,14 | 14,14 | 14,13 | 14,13 | 14,13 | 1.015 |
09 gen 2024 | 14,27 | 14,27 | 14,20 | 14,20 | 14,20 | 550 |
08 gen 2024 | 14,52 | 14,53 | 14,52 | 14,53 | 14,53 | 8.412 |
05 gen 2024 | 14,59 | 14,60 | 14,43 | 14,60 | 14,60 | 75.107 |
04 gen 2024 | 14,37 | 14,48 | 14,37 | 14,48 | 14,48 | 5.506 |
03 gen 2024 | 14,57 | 14,70 | 14,57 | 14,70 | 14,70 | 1.259 |
02 gen 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | 348 |
29 dic 2023 | 15,06 | 15,06 | 14,95 | 14,95 | 14,95 | 2.400 |
28 dic 2023 | 15,06 | 15,06 | 15,02 | 15,02 | 15,02 | 2.168 |
27 dic 2023 | 15,12 | 15,21 | 15,12 | 15,20 | 15,20 | 4.610 |
22 dic 2023 | 15,11 | 15,11 | 14,98 | 15,06 | 15,06 | 5.912 |
21 dic 2023 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | 900 |
20 dic 2023 | 14,96 | 14,97 | 14,91 | 14,92 | 14,92 | 2.600 |
19 dic 2023 | 15,09 | 15,09 | 15,02 | 15,09 | 15,09 | 6.450 |
18 dic 2023 | 14,97 | 14,97 | 14,94 | 14,95 | 14,95 | 3.100 |
15 dic 2023 | 15,05 | 15,08 | 14,03 | 14,94 | 14,94 | 20.909 |
14 dic 2023 | 14,97 | 15,07 | 14,92 | 14,98 | 14,98 | 12.941 |
13 dic 2023 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | 900 |
12 dic 2023 | 14,63 | 14,72 | 14,63 | 14,72 | 14,72 | 30.753 |
11 dic 2023 | - | - | - | - | - | - |
08 dic 2023 | 14,49 | 14,58 | 14,49 | 14,58 | 14,58 | 2.520 |
07 dic 2023 | 14,25 | 14,35 | 14,25 | 14,34 | 14,34 | 13.273 |
06 dic 2023 | 14,33 | 14,41 | 14,27 | 14,27 | 14,27 | 7.300 |
05 dic 2023 | 14,14 | 14,14 | 14,12 | 14,12 | 14,12 | 1.084 |
04 dic 2023 | 14,02 | 14,10 | 14,02 | 14,09 | 14,09 | 46.983 |
01 dic 2023 | 14,01 | 14,15 | 13,99 | 14,15 | 14,15 | 4.456 |
30 nov 2023 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | 800 |
29 nov 2023 | 14,03 | 14,10 | 14,03 | 14,10 | 14,10 | 1.700 |
28 nov 2023 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | 1.499 |
27 nov 2023 | 13,91 | 13,91 | 13,86 | 13,86 | 13,86 | 1.698 |
24 nov 2023 | 13,90 | 13,94 | 13,90 | 13,93 | 13,93 | 6.566 |
*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...