Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 14,33 | 14,60 | 13,82 | 14,29 | 14,29 | 379.297 |
27 mar 2024 | 14,85 | 15,15 | 14,85 | 14,93 | 14,93 | 85.348 |
26 mar 2024 | 14,78 | 15,29 | 14,56 | 15,05 | 15,05 | 281.975 |
25 mar 2024 | 14,49 | 14,49 | 14,13 | 14,15 | 14,15 | 97.702 |
22 mar 2024 | 14,43 | 14,45 | 14,22 | 14,22 | 14,22 | 43.847 |
21 mar 2024 | 14,12 | 14,31 | 14,12 | 14,25 | 14,25 | 49.895 |
20 mar 2024 | 14,07 | 14,19 | 13,98 | 14,08 | 14,08 | 41.165 |
19 mar 2024 | 14,22 | 14,34 | 13,97 | 14,18 | 14,18 | 34.516 |
18 mar 2024 | 14,13 | 14,36 | 14,13 | 14,22 | 14,22 | 85.295 |
15 mar 2024 | 14,22 | 14,23 | 13,93 | 14,12 | 14,12 | 54.179 |
14 mar 2024 | 14,40 | 14,41 | 14,24 | 14,31 | 14,31 | 114.657 |
13 mar 2024 | 14,50 | 14,60 | 14,36 | 14,40 | 14,40 | 135.862 |
12 mar 2024 | 14,37 | 14,40 | 14,26 | 14,33 | 14,33 | 40.827 |
11 mar 2024 | 14,35 | 14,44 | 14,23 | 14,33 | 14,33 | 126.206 |
08 mar 2024 | 14,65 | 14,65 | 14,48 | 14,56 | 14,56 | 21.204 |
07 mar 2024 | 14,65 | 14,73 | 14,50 | 14,58 | 14,58 | 50.241 |
06 mar 2024 | 14,14 | 14,71 | 14,04 | 14,06 | 14,06 | 179.210 |
05 mar 2024 | 14,32 | 14,35 | 14,03 | 14,23 | 14,23 | 112.889 |
04 mar 2024 | 14,65 | 14,65 | 14,24 | 14,43 | 14,43 | 21.154 |
01 mar 2024 | 14,54 | 14,56 | 14,30 | 14,41 | 14,41 | 140.017 |
29 feb 2024 | 14,72 | 14,72 | 14,43 | 14,70 | 14,70 | 77.226 |
28 feb 2024 | 14,55 | 14,59 | 14,40 | 14,52 | 14,52 | 445.910 |
27 feb 2024 | 15,00 | 15,00 | 14,39 | 14,39 | 14,39 | 82.016 |
26 feb 2024 | 14,72 | 15,02 | 14,72 | 15,02 | 15,02 | 84.441 |
23 feb 2024 | 14,77 | 15,09 | 14,66 | 14,90 | 14,90 | 34.529 |
22 feb 2024 | 14,82 | 14,95 | 14,72 | 14,78 | 14,78 | 651.237 |
21 feb 2024 | 14,27 | 14,59 | 14,20 | 14,47 | 14,47 | 70.864 |
20 feb 2024 | 14,62 | 14,62 | 14,30 | 14,62 | 14,62 | 33.680 |
19 feb 2024 | 14,40 | 14,66 | 14,35 | 14,64 | 14,64 | 77.446 |
16 feb 2024 | 14,48 | 14,49 | 14,32 | 14,43 | 14,43 | 47.909 |
15 feb 2024 | 14,26 | 14,36 | 14,14 | 14,33 | 14,33 | 74.172 |
14 feb 2024 | 13,86 | 14,19 | 13,80 | 14,10 | 14,10 | 340.481 |
13 feb 2024 | 14,16 | 14,22 | 13,52 | 14,22 | 14,22 | 149.430 |
12 feb 2024 | 14,25 | 14,25 | 14,09 | 14,22 | 14,22 | 137.561 |
09 feb 2024 | 14,20 | 14,34 | 14,15 | 14,23 | 14,23 | 141.397 |
08 feb 2024 | 14,41 | 14,57 | 14,40 | 14,52 | 14,52 | 60.310 |
07 feb 2024 | 14,56 | 14,59 | 14,31 | 14,43 | 14,43 | 44.787 |
06 feb 2024 | 14,59 | 14,67 | 14,38 | 14,55 | 14,55 | 201.393 |
05 feb 2024 | 14,35 | 14,70 | 14,27 | 14,50 | 14,50 | 202.376 |
02 feb 2024 | 14,15 | 14,69 | 14,06 | 14,30 | 14,30 | 55.131 |
01 feb 2024 | 13,98 | 14,10 | 13,94 | 13,97 | 13,97 | 18.563 |
31 gen 2024 | 14,02 | 14,15 | 13,90 | 13,96 | 13,96 | 63.215 |
30 gen 2024 | 14,03 | 14,09 | 13,90 | 14,08 | 14,08 | 310.727 |
29 gen 2024 | 13,63 | 13,94 | 13,63 | 13,73 | 13,73 | 64.646 |
26 gen 2024 | 13,56 | 13,71 | 13,35 | 13,70 | 13,70 | 276.135 |
25 gen 2024 | 13,81 | 13,90 | 13,55 | 13,77 | 13,77 | 68.539 |
24 gen 2024 | 13,46 | 13,80 | 13,46 | 13,74 | 13,74 | 28.832 |
23 gen 2024 | 13,50 | 13,56 | 13,35 | 13,45 | 13,45 | 119.957 |
22 gen 2024 | 13,34 | 13,52 | 13,27 | 13,49 | 13,49 | 66.446 |
19 gen 2024 | 13,19 | 13,39 | 13,17 | 13,31 | 13,31 | 82.142 |
18 gen 2024 | 13,14 | 13,31 | 13,13 | 13,26 | 13,26 | 50.033 |
17 gen 2024 | 13,27 | 13,27 | 13,08 | 13,18 | 13,18 | 51.897 |
16 gen 2024 | 13,48 | 13,48 | 13,15 | 13,30 | 13,30 | 58.471 |
15 gen 2024 | 13,39 | 13,50 | 13,28 | 13,33 | 13,33 | 55.501 |
12 gen 2024 | 13,13 | 13,45 | 13,09 | 13,41 | 13,41 | 587.966 |
11 gen 2024 | 12,83 | 13,22 | 12,81 | 13,00 | 13,00 | 146.924 |
10 gen 2024 | 12,84 | 12,84 | 12,45 | 12,53 | 12,53 | 137.819 |
09 gen 2024 | 12,32 | 12,51 | 12,20 | 12,31 | 12,31 | 256.334 |
08 gen 2024 | 12,11 | 12,26 | 11,99 | 12,21 | 12,21 | 252.748 |
05 gen 2024 | 11,97 | 12,19 | 11,94 | 12,09 | 12,09 | 152.163 |
04 gen 2024 | 11,87 | 12,10 | 11,80 | 11,97 | 11,97 | 215.483 |
03 gen 2024 | 12,15 | 12,20 | 11,80 | 12,14 | 12,14 | 107.431 |
02 gen 2024 | 12,52 | 12,62 | 12,13 | 12,26 | 12,26 | 198.858 |
29 dic 2023 | 12,47 | 12,65 | 12,47 | 12,52 | 12,52 | 73.282 |
28 dic 2023 | 12,47 | 12,55 | 12,40 | 12,50 | 12,50 | 30.759 |
27 dic 2023 | 12,39 | 12,42 | 12,29 | 12,34 | 12,34 | 14.234 |
22 dic 2023 | 12,35 | 12,44 | 12,28 | 12,37 | 12,37 | 256.228 |
21 dic 2023 | 12,40 | 12,51 | 12,36 | 12,42 | 12,42 | 61.008 |
20 dic 2023 | 12,67 | 12,85 | 12,48 | 12,68 | 12,68 | 96.404 |
19 dic 2023 | 12,56 | 12,66 | 12,48 | 12,55 | 12,55 | 34.172 |
18 dic 2023 | 12,66 | 12,73 | 12,54 | 12,63 | 12,63 | 218.753 |
15 dic 2023 | 12,73 | 12,78 | 12,61 | 12,68 | 12,68 | 82.152 |
14 dic 2023 | 12,27 | 12,81 | 12,22 | 12,70 | 12,70 | 308.279 |
13 dic 2023 | 11,60 | 12,24 | 11,55 | 12,07 | 12,07 | 23.627 |
12 dic 2023 | 11,37 | 11,81 | 11,37 | 11,68 | 11,68 | 99.169 |
11 dic 2023 | 11,21 | 11,40 | 11,07 | 11,12 | 11,12 | 60.715 |
08 dic 2023 | 11,01 | 11,36 | 11,01 | 11,23 | 11,23 | 108.057 |
07 dic 2023 | 10,94 | 11,01 | 10,83 | 10,96 | 10,96 | 8.169 |
06 dic 2023 | 11,16 | 11,19 | 10,99 | 11,11 | 11,11 | 43.274 |
05 dic 2023 | 10,96 | 11,14 | 10,93 | 11,04 | 11,04 | 76.835 |
04 dic 2023 | 11,30 | 11,43 | 11,14 | 11,28 | 11,28 | 97.315 |
01 dic 2023 | 10,93 | 11,25 | 10,90 | 11,15 | 11,15 | 161.802 |
30 nov 2023 | 10,90 | 10,98 | 10,78 | 10,83 | 10,83 | 269.045 |
29 nov 2023 | 10,88 | 11,05 | 10,88 | 11,01 | 11,01 | 31.321 |
28 nov 2023 | 10,54 | 10,94 | 10,43 | 10,81 | 10,81 | 39.038 |
27 nov 2023 | 10,40 | 10,57 | 10,40 | 10,49 | 10,49 | 63.459 |
24 nov 2023 | 10,38 | 10,43 | 10,31 | 10,42 | 10,42 | 46.612 |
23 nov 2023 | 10,32 | 10,42 | 10,30 | 10,38 | 10,38 | 10.774 |
22 nov 2023 | 10,58 | 10,59 | 10,45 | 10,48 | 10,48 | 79.613 |
21 nov 2023 | 10,60 | 10,65 | 10,45 | 10,65 | 10,65 | 69.286 |
20 nov 2023 | 10,71 | 10,74 | 10,63 | 10,65 | 10,65 | 38.723 |
17 nov 2023 | 10,60 | 10,81 | 10,60 | 10,76 | 10,76 | 36.454 |
16 nov 2023 | 10,65 | 10,76 | 10,61 | 10,64 | 10,64 | 38.769 |
15 nov 2023 | 10,48 | 10,80 | 10,48 | 10,69 | 10,69 | 106.540 |
14 nov 2023 | 10,34 | 10,49 | 10,28 | 10,45 | 10,45 | 41.664 |
13 nov 2023 | 10,46 | 10,48 | 10,23 | 10,37 | 10,37 | 405.404 |
10 nov 2023 | 10,25 | 10,60 | 10,20 | 10,46 | 10,46 | 101.363 |
09 nov 2023 | 9,80 | 10,40 | 9,75 | 10,18 | 10,18 | 147.727 |
08 nov 2023 | 9,65 | 9,85 | 9,65 | 9,73 | 9,73 | 79.028 |
07 nov 2023 | 9,61 | 9,75 | 9,61 | 9,70 | 9,70 | 78.898 |
*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...