Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 13,21 | 13,30 | 13,18 | 13,27 | 13,27 | 1.489 |
09 mag 2024 | 12,91 | 13,44 | 12,80 | 13,36 | 13,36 | 1.649 |
08 mag 2024 | 13,06 | 13,12 | 13,06 | 13,09 | 13,09 | 1.642 |
07 mag 2024 | 13,27 | 13,29 | 13,20 | 13,28 | 13,28 | 1.617 |
03 mag 2024 | 13,35 | 13,39 | 13,29 | 13,35 | 13,35 | 5.518 |
02 mag 2024 | 13,30 | 13,30 | 13,22 | 13,23 | 13,23 | 152 |
01 mag 2024 | 13,10 | 13,18 | 13,10 | 13,16 | 13,16 | 323 |
30 apr 2024 | 13,14 | 13,22 | 13,14 | 13,15 | 13,15 | 495 |
29 apr 2024 | 13,13 | 13,19 | 13,13 | 13,17 | 13,17 | 965 |
26 apr 2024 | 13,08 | 13,08 | 13,01 | 13,03 | 13,03 | 257 |
25 apr 2024 | 13,17 | 13,19 | 13,09 | 13,13 | 13,13 | 240 |
24 apr 2024 | 13,33 | 13,33 | 13,22 | 13,22 | 13,22 | 614 |
23 apr 2024 | 13,37 | 13,40 | 13,31 | 13,40 | 13,40 | 799 |
22 apr 2024 | 13,31 | 13,40 | 13,10 | 13,40 | 13,40 | 458 |
19 apr 2024 | 13,21 | 13,25 | 13,19 | 13,19 | 13,19 | 202 |
18 apr 2024 | 13,16 | 13,22 | 13,15 | 13,21 | 13,21 | 162 |
17 apr 2024 | 13,18 | 13,18 | 13,13 | 13,15 | 13,15 | 757 |
16 apr 2024 | 13,22 | 13,30 | 13,22 | 13,26 | 13,26 | 581 |
15 apr 2024 | 13,31 | 13,32 | 13,28 | 13,31 | 13,31 | 660 |
12 apr 2024 | 13,56 | 13,56 | 13,43 | 13,44 | 13,44 | 3.350 |
11 apr 2024 | 13,40 | 13,56 | 13,40 | 13,54 | 13,54 | 1.745 |
10 apr 2024 | 13,50 | 13,55 | 13,47 | 13,55 | 13,55 | 339 |
09 apr 2024 | 13,67 | 13,69 | 13,61 | 13,61 | 13,61 | 446 |
08 apr 2024 | 13,65 | 13,77 | 13,63 | 13,70 | 13,70 | 3.265 |
05 apr 2024 | 13,52 | 13,61 | 13,47 | 13,58 | 13,58 | 557 |
04 apr 2024 | 13,58 | 13,59 | 13,55 | 13,56 | 13,56 | 472 |
03 apr 2024 | 13,45 | 13,55 | 13,45 | 13,54 | 13,54 | 6.052 |
02 apr 2024 | 13,59 | 13,59 | 13,50 | 13,55 | 13,55 | 1.207 |
28 mar 2024 | 13,93 | 13,95 | 13,83 | 13,85 | 13,85 | 2.961 |
27 mar 2024 | 14,29 | 14,31 | 14,20 | 14,20 | 14,20 | 361 |
26 mar 2024 | 14,41 | 14,42 | 14,39 | 14,39 | 14,39 | 2.521 |
25 mar 2024 | 14,30 | 14,30 | 14,08 | 14,11 | 14,11 | 601 |
22 mar 2024 | 14,41 | 14,46 | 14,40 | 14,40 | 14,40 | 952 |
21 mar 2024 | 14,49 | 14,52 | 14,43 | 14,43 | 14,43 | 403 |
20 mar 2024 | 14,45 | 14,45 | 14,37 | 14,43 | 14,43 | 23 |
19 mar 2024 | 14,52 | 14,52 | 14,40 | 14,42 | 14,42 | 7.620 |
18 mar 2024 | 14,55 | 14,60 | 14,55 | 14,56 | 14,56 | 1.072 |
15 mar 2024 | 14,38 | 14,41 | 14,37 | 14,41 | 14,41 | 1.325 |
14 mar 2024 | 14,46 | 14,49 | 14,33 | 14,34 | 14,34 | 338 |
13 mar 2024 | 14,36 | 14,42 | 14,36 | 14,40 | 14,40 | 1.011 |
12 mar 2024 | 14,50 | 14,50 | 14,38 | 14,38 | 14,38 | 697 |
11 mar 2024 | 14,59 | 14,65 | 14,54 | 14,58 | 14,58 | 827 |
08 mar 2024 | 14,75 | 14,81 | 14,75 | 14,78 | 14,78 | 3.988 |
07 mar 2024 | 14,77 | 14,87 | 14,77 | 14,87 | 14,87 | 543 |
06 mar 2024 | 14,61 | 14,71 | 14,58 | 14,69 | 14,69 | 1.476 |
05 mar 2024 | 14,48 | 14,49 | 14,40 | 14,40 | 14,40 | 714 |
04 mar 2024 | 14,47 | 14,47 | 14,44 | 14,47 | 14,47 | 792 |
01 mar 2024 | 14,54 | 14,57 | 14,37 | 14,57 | 14,57 | 898 |
29 feb 2024 | 14,56 | 14,61 | 14,56 | 14,58 | 14,58 | 303 |
28 feb 2024 | 14,68 | 14,70 | 14,65 | 14,69 | 14,69 | 834 |
27 feb 2024 | 14,81 | 14,87 | 14,81 | 14,84 | 14,84 | 415 |
26 feb 2024 | 14,80 | 14,87 | 14,77 | 14,77 | 14,77 | 2.122 |
23 feb 2024 | 14,66 | 14,66 | 14,65 | 14,65 | 14,65 | 581 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 14,69 | 14,71 | 14,66 | 14,70 | 14,70 | 85 |
20 feb 2024 | 14,76 | 14,87 | 14,72 | 14,80 | 14,80 | 543 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 14,59 | 14,67 | 14,55 | 14,66 | 14,66 | 261 |
15 feb 2024 | 14,42 | 14,47 | 14,39 | 14,40 | 14,40 | 128 |
14 feb 2024 | 14,40 | 14,55 | 14,38 | 14,52 | 14,52 | 680 |
13 feb 2024 | 14,33 | 14,36 | 14,30 | 14,32 | 14,32 | 617 |
12 feb 2024 | 14,25 | 14,33 | 14,22 | 14,28 | 14,28 | 885 |
09 feb 2024 | 14,18 | 14,19 | 14,15 | 14,18 | 14,18 | 669 |
08 feb 2024 | 14,06 | 14,06 | 13,95 | 14,00 | 14,00 | 370 |
07 feb 2024 | 14,17 | 14,22 | 14,17 | 14,18 | 14,18 | 102 |
06 feb 2024 | 13,98 | 14,18 | 13,98 | 14,17 | 14,17 | 1.301 |
05 feb 2024 | 14,13 | 14,13 | 13,85 | 13,94 | 13,94 | 2.630 |
02 feb 2024 | 14,37 | 14,44 | 14,33 | 14,33 | 14,33 | 956 |
01 feb 2024 | 14,67 | 14,75 | 14,10 | 14,19 | 14,19 | 5.704 |
31 gen 2024 | 14,76 | 14,78 | 14,71 | 14,73 | 14,73 | 101 |
30 gen 2024 | 14,66 | 14,66 | 14,52 | 14,54 | 14,54 | 48 |
29 gen 2024 | 14,65 | 14,72 | 14,65 | 14,72 | 14,72 | 1.832 |
26 gen 2024 | 14,64 | 14,66 | 14,58 | 14,58 | 14,58 | 20 |
25 gen 2024 | 14,64 | 14,65 | 14,54 | 14,57 | 14,57 | 287 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 14,77 | 14,78 | 14,71 | 14,71 | 14,71 | 439 |
22 gen 2024 | 14,76 | 14,78 | 14,74 | 14,76 | 14,76 | 1.013 |
19 gen 2024 | 14,70 | 14,70 | 14,64 | 14,69 | 14,69 | 78 |
18 gen 2024 | 14,80 | 14,82 | 14,78 | 14,82 | 14,82 | 267 |
17 gen 2024 | 14,84 | 14,84 | 14,81 | 14,81 | 14,81 | 150 |
16 gen 2024 | 14,91 | 15,03 | 14,89 | 15,02 | 15,02 | 1.735 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 14,95 | 15,07 | 14,95 | 15,07 | 15,07 | 1.184 |
11 gen 2024 | 14,87 | 14,88 | 14,83 | 14,86 | 14,86 | 1.696 |
10 gen 2024 | 14,84 | 14,86 | 14,84 | 14,84 | 14,84 | 53 |
09 gen 2024 | 14,76 | 14,87 | 14,76 | 14,82 | 14,82 | 903 |
08 gen 2024 | 14,72 | 14,75 | 14,70 | 14,75 | 14,75 | 6.681 |
05 gen 2024 | 14,82 | 14,82 | 14,74 | 14,76 | 14,76 | 1.801 |
04 gen 2024 | 14,50 | 14,58 | 14,50 | 14,58 | 14,58 | 387 |
03 gen 2024 | 14,28 | 14,35 | 14,28 | 14,34 | 14,34 | 1.345 |
02 gen 2024 | 14,09 | 14,34 | 14,09 | 14,34 | 14,34 | 2.036 |
29 dic 2023 | 14,23 | 14,23 | 14,22 | 14,23 | 14,23 | 1.309 |
28 dic 2023 | 14,26 | 14,28 | 14,23 | 14,23 | 14,23 | 1.320 |
27 dic 2023 | 14,09 | 14,09 | 14,05 | 14,05 | 14,05 | 38 |
22 dic 2023 | 14,06 | 14,12 | 14,06 | 14,07 | 14,07 | 5.996 |
21 dic 2023 | 13,97 | 13,99 | 13,91 | 13,91 | 13,91 | 1.173 |
20 dic 2023 | 13,83 | 13,85 | 13,79 | 13,83 | 13,83 | 115 |
19 dic 2023 | 13,73 | 13,82 | 13,70 | 13,80 | 13,80 | 322 |
18 dic 2023 | 13,75 | 13,82 | 13,67 | 13,82 | 13,82 | 1.959 |
15 dic 2023 | 13,96 | 14,00 | 13,70 | 13,70 | 13,70 | 173 |
*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...