Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 12,54 | 12,54 | 12,18 | 12,29 | 12,29 | 423 |
23 apr 2024 | 12,09 | 12,47 | 12,09 | 12,46 | 12,46 | 2.053 |
22 apr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | 100 |
19 apr 2024 | 11,70 | 11,70 | 11,62 | 11,62 | 11,62 | 595 |
18 apr 2024 | 12,50 | 12,76 | 12,24 | 12,24 | 12,24 | 594 |
17 apr 2024 | 12,46 | 12,59 | 12,46 | 12,59 | 12,59 | 62 |
16 apr 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | 183 |
15 apr 2024 | 13,20 | 13,41 | 12,73 | 12,73 | 12,73 | 270 |
12 apr 2024 | 13,76 | 14,13 | 13,40 | 13,40 | 13,40 | 138 |
11 apr 2024 | 13,82 | 13,84 | 13,82 | 13,84 | 13,84 | 520 |
10 apr 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | 143 |
09 apr 2024 | 13,90 | 14,06 | 13,90 | 14,06 | 14,06 | 278 |
08 apr 2024 | 14,35 | 14,35 | 13,90 | 13,90 | 13,90 | 310 |
05 apr 2024 | 14,45 | 14,54 | 13,80 | 13,80 | 13,80 | 2.707 |
04 apr 2024 | 15,22 | 15,22 | 15,06 | 15,13 | 15,13 | 295 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 15,00 | 15,45 | 15,00 | 15,45 | 15,45 | 2.732 |
28 mar 2024 | 15,94 | 16,03 | 15,94 | 16,03 | 16,03 | 35 |
27 mar 2024 | 16,05 | 16,05 | 15,63 | 15,63 | 15,63 | 40 |
26 mar 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | 204 |
25 mar 2024 | 16,23 | 16,23 | 15,59 | 16,16 | 16,16 | 267 |
22 mar 2024 | 16,70 | 16,70 | 16,58 | 16,58 | 16,58 | 7 |
21 mar 2024 | 17,17 | 17,28 | 16,13 | 16,25 | 16,25 | 3.891 |
20 mar 2024 | 16,59 | 16,59 | 16,31 | 16,58 | 16,58 | 7.698 |
19 mar 2024 | 18,55 | 18,55 | 16,99 | 16,99 | 16,99 | 1.737 |
18 mar 2024 | 18,43 | 20,55 | 18,43 | 19,35 | 19,35 | 5.304 |
15 mar 2024 | 17,63 | 18,20 | 17,63 | 18,08 | 18,08 | 509 |
14 mar 2024 | 17,74 | 18,18 | 17,74 | 17,99 | 17,99 | 4.301 |
13 mar 2024 | 18,16 | 18,16 | 17,49 | 17,76 | 17,76 | 4.811 |
12 mar 2024 | 16,79 | 16,94 | 16,79 | 16,94 | 16,94 | 150 |
11 mar 2024 | 16,14 | 16,35 | 16,14 | 16,35 | 16,35 | 975 |
08 mar 2024 | 17,27 | 17,74 | 17,27 | 17,74 | 17,74 | 101 |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 16,66 | 16,66 | 15,92 | 15,92 | 15,92 | 4.481 |
05 mar 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | 5.080 |
04 mar 2024 | 16,25 | 17,09 | 16,25 | 17,09 | 17,09 | 2.285 |
01 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | 192 |
29 feb 2024 | 15,98 | 15,98 | 15,06 | 15,32 | 15,32 | 531 |
28 feb 2024 | 15,60 | 16,12 | 14,40 | 15,76 | 15,76 | 11.021 |
27 feb 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | 110 |
26 feb 2024 | 13,15 | 13,15 | 13,00 | 13,00 | 13,00 | 1.195 |
23 feb 2024 | 13,13 | 13,13 | 12,72 | 12,85 | 12,85 | 763 |
22 feb 2024 | 12,83 | 13,02 | 12,83 | 13,02 | 13,02 | 236 |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | 12,65 | 12,72 | 12,65 | 12,72 | 12,72 | 142 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 12,91 | 12,93 | 12,91 | 12,93 | 12,93 | 250 |
15 feb 2024 | 12,22 | 12,62 | 12,22 | 12,62 | 12,62 | 300 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | 100 |
12 feb 2024 | 13,27 | 13,40 | 13,27 | 13,36 | 13,36 | 536 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 11,16 | 11,16 | 11,10 | 11,11 | 11,11 | 1.933 |
31 gen 2024 | 11,42 | 11,42 | 11,25 | 11,32 | 11,32 | 2.532 |
30 gen 2024 | 12,27 | 12,27 | 11,99 | 12,00 | 12,00 | 1.119 |
29 gen 2024 | 12,35 | 12,40 | 11,59 | 12,40 | 12,40 | 477 |
26 gen 2024 | 15,60 | 15,60 | 13,47 | 13,47 | 13,47 | 3.547 |
25 gen 2024 | 15,47 | 15,47 | 14,96 | 14,96 | 14,96 | 2.369 |
24 gen 2024 | 14,60 | 14,81 | 14,60 | 14,78 | 14,78 | 806 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 14,93 | 15,05 | 14,92 | 14,95 | 14,95 | 925 |
19 gen 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | 10 |
18 gen 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | 1 |
17 gen 2024 | - | - | - | - | - | - |
16 gen 2024 | 13,94 | 13,94 | 13,91 | 13,91 | 13,91 | 182 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | - | - | - | - | - | - |
11 gen 2024 | 14,73 | 14,73 | 13,46 | 13,46 | 13,46 | 474 |
10 gen 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | 150 |
09 gen 2024 | 14,01 | 14,16 | 14,00 | 14,16 | 14,16 | 305 |
08 gen 2024 | 14,68 | 14,68 | 14,46 | 14,46 | 14,46 | 851 |
05 gen 2024 | 13,65 | 14,11 | 13,65 | 14,11 | 14,11 | 150 |
04 gen 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | 360 |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | 13,18 | 13,49 | 13,18 | 13,49 | 13,49 | 412 |
29 dic 2023 | 14,09 | 14,09 | 13,79 | 13,79 | 13,79 | 100 |
28 dic 2023 | 14,51 | 14,51 | 14,14 | 14,31 | 14,31 | 185 |
27 dic 2023 | 14,42 | 14,42 | 14,18 | 14,18 | 14,18 | 1.504 |
22 dic 2023 | 13,58 | 13,58 | 13,48 | 13,48 | 13,48 | 144 |
21 dic 2023 | 13,84 | 13,84 | 13,78 | 13,78 | 13,78 | 200 |
20 dic 2023 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | 1.136 |
19 dic 2023 | - | - | - | - | - | - |
18 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 360 |
15 dic 2023 | 13,02 | 13,19 | 13,02 | 13,19 | 13,19 | 490 |
14 dic 2023 | 13,13 | 13,22 | 12,59 | 12,60 | 12,60 | 1.140 |
13 dic 2023 | 12,66 | 13,35 | 12,66 | 13,35 | 13,35 | 1.356 |
12 dic 2023 | - | - | - | - | - | - |
11 dic 2023 | - | - | - | - | - | - |
08 dic 2023 | - | - | - | - | - | - |
07 dic 2023 | 11,68 | 11,68 | 11,67 | 11,67 | 11,67 | 260 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | 188 |
04 dic 2023 | - | - | - | - | - | - |
01 dic 2023 | - | - | - | - | - | - |
30 nov 2023 | 11,82 | 11,82 | 11,57 | 11,57 | 11,57 | 392 |
*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...