Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 |
14 dic 2023 | 14,10 | 14,12 | 14,00 | 14,00 | 14,00 | 4.526 |
13 dic 2023 | 13,98 | 14,01 | 13,98 | 14,00 | 14,00 | 274 |
12 dic 2023 | 14,04 | 14,06 | 13,96 | 14,06 | 14,06 | 63 |
11 dic 2023 | 14,03 | 14,06 | 13,99 | 14,01 | 14,01 | 470 |
08 dic 2023 | 13,99 | 14,05 | 13,94 | 14,04 | 14,04 | 823 |
07 dic 2023 | 14,02 | 14,09 | 14,02 | 14,09 | 14,09 | 14 |
06 dic 2023 | 14,04 | 14,04 | 13,96 | 13,97 | 13,97 | 117 |
05 dic 2023 | 14,04 | 14,04 | 13,98 | 14,00 | 14,00 | 753 |
04 dic 2023 | 14,01 | 14,09 | 14,01 | 14,07 | 14,07 | 738 |
01 dic 2023 | 14,04 | 14,16 | 14,03 | 14,16 | 14,16 | 4.746 |
30 nov 2023 | 14,06 | 14,12 | 14,06 | 14,11 | 14,11 | 100 |
29 nov 2023 | 14,00 | 14,05 | 13,97 | 14,00 | 14,00 | 731 |
28 nov 2023 | 14,08 | 14,10 | 14,03 | 14,10 | 14,10 | 1.351 |
27 nov 2023 | 14,04 | 14,08 | 14,04 | 14,07 | 14,07 | 84 |
24 nov 2023 | 13,99 | 14,07 | 13,98 | 14,04 | 14,04 | 179 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 14,04 | 14,04 | 13,97 | 13,98 | 13,98 | 101 |
21 nov 2023 | 14,02 | 14,08 | 14,02 | 14,04 | 14,04 | 2.468 |
20 nov 2023 | 13,89 | 14,00 | 13,89 | 14,00 | 14,00 | 1.312 |
17 nov 2023 | 13,96 | 14,00 | 13,94 | 13,94 | 13,94 | 1.711 |
16 nov 2023 | 13,73 | 13,75 | 13,71 | 13,71 | 13,71 | 269 |
15 nov 2023 | 13,77 | 13,80 | 13,69 | 13,69 | 13,69 | 597 |
14 nov 2023 | 13,80 | 13,84 | 13,77 | 13,81 | 13,81 | 1.129 |
13 nov 2023 | 13,57 | 13,62 | 13,56 | 13,62 | 13,62 | 398 |
10 nov 2023 | 13,69 | 13,71 | 13,55 | 13,64 | 13,64 | 2.557 |
09 nov 2023 | 13,76 | 13,76 | 13,70 | 13,70 | 13,70 | 836 |
08 nov 2023 | 13,82 | 13,82 | 13,75 | 13,75 | 13,75 | 442 |
07 nov 2023 | 13,75 | 13,78 | 13,72 | 13,78 | 13,78 | 4.903 |
*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...