Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 0,00 | 0,00 | 0,00 | 12,69 | 12,69 | 60 |
22 apr 2024 | 12,40 | 12,40 | 12,03 | 12,05 | 12,05 | 42 |
19 apr 2024 | 12,35 | 12,35 | 12,03 | 12,18 | 12,18 | 744 |
18 apr 2024 | 12,95 | 12,95 | 12,36 | 12,42 | 12,42 | 153 |
17 apr 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | 214 |
16 apr 2024 | 13,31 | 13,43 | 13,31 | 13,43 | 13,43 | 206 |
15 apr 2024 | 13,58 | 13,58 | 13,52 | 13,52 | 13,52 | 5 |
12 apr 2024 | 13,52 | 13,52 | 13,28 | 13,28 | 13,28 | 9 |
11 apr 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | 6.906 |
10 apr 2024 | 13,47 | 13,47 | 13,35 | 13,35 | 13,35 | 8 |
09 apr 2024 | 13,32 | 13,32 | 13,30 | 13,30 | 13,30 | 3 |
08 apr 2024 | 13,23 | 13,34 | 13,23 | 13,34 | 13,34 | 8 |
05 apr 2024 | 13,00 | 13,08 | 12,94 | 12,96 | 12,96 | 545 |
04 apr 2024 | 13,45 | 13,54 | 13,27 | 13,27 | 13,27 | 1.159 |
03 apr 2024 | 12,85 | 13,43 | 12,85 | 13,43 | 13,43 | 3.334 |
02 apr 2024 | 12,86 | 13,09 | 12,86 | 12,91 | 12,91 | 1.135 |
28 mar 2024 | 13,41 | 13,41 | 13,05 | 13,21 | 13,21 | 21.573 |
27 mar 2024 | 13,36 | 13,39 | 13,35 | 13,35 | 13,35 | 347 |
26 mar 2024 | 13,18 | 13,20 | 12,90 | 13,16 | 13,16 | 746 |
25 mar 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | 616 |
22 mar 2024 | 13,20 | 13,20 | 13,14 | 13,14 | 13,14 | 4 |
21 mar 2024 | 13,26 | 13,35 | 13,25 | 13,35 | 13,35 | 763 |
20 mar 2024 | 12,97 | 13,29 | 12,96 | 13,29 | 13,29 | 20 |
19 mar 2024 | 13,48 | 13,48 | 12,80 | 13,15 | 13,15 | 186 |
18 mar 2024 | 12,88 | 13,47 | 12,75 | 12,88 | 12,88 | 7.794 |
15 mar 2024 | 14,19 | 14,19 | 14,12 | 14,12 | 14,12 | 42 |
14 mar 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | 1 |
13 mar 2024 | 14,33 | 14,45 | 14,26 | 14,26 | 14,26 | 3 |
12 mar 2024 | 14,28 | 14,28 | 14,04 | 14,12 | 14,12 | 31 |
11 mar 2024 | 14,15 | 14,33 | 14,11 | 14,11 | 14,11 | 17 |
08 mar 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | 13 |
07 mar 2024 | 14,60 | 14,78 | 14,43 | 14,77 | 14,77 | 22 |
06 mar 2024 | 14,74 | 14,82 | 14,74 | 14,78 | 14,78 | 4 |
05 mar 2024 | 14,83 | 14,83 | 14,78 | 14,78 | 14,78 | 3 |
04 mar 2024 | 15,04 | 15,11 | 14,83 | 14,90 | 14,90 | 2.763 |
01 mar 2024 | 15,43 | 15,43 | 15,11 | 15,11 | 15,11 | 681 |
29 feb 2024 | 15,60 | 15,60 | 15,51 | 15,56 | 15,56 | 54.049 |
28 feb 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | 4.558 |
27 feb 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | 3 |
26 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | 5 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | 30 |
21 feb 2024 | 15,33 | 15,39 | 15,16 | 15,39 | 15,39 | 617 |
20 feb 2024 | - | - | - | - | - | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 15,53 | 15,53 | 15,34 | 15,34 | 15,34 | 118 |
15 feb 2024 | 15,56 | 15,61 | 15,43 | 15,43 | 15,43 | 19 |
14 feb 2024 | 14,76 | 15,04 | 14,64 | 15,04 | 15,04 | 1.469 |
13 feb 2024 | 14,24 | 14,51 | 14,24 | 14,51 | 14,51 | 4 |
12 feb 2024 | 14,14 | 14,14 | 14,00 | 14,00 | 14,00 | 1 |
09 feb 2024 | 14,14 | 14,14 | 13,99 | 13,99 | 13,99 | 2.120 |
08 feb 2024 | 14,09 | 14,09 | 14,04 | 14,04 | 14,04 | 582 |
07 feb 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
06 feb 2024 | 14,00 | 14,06 | 14,00 | 14,06 | 14,06 | 2 |
05 feb 2024 | 14,22 | 14,22 | 14,03 | 14,03 | 14,03 | 851 |
02 feb 2024 | 14,70 | 14,74 | 14,46 | 14,46 | 14,46 | 386 |
01 feb 2024 | 14,62 | 14,62 | 14,61 | 14,61 | 14,61 | 195 |
31 gen 2024 | 14,40 | 14,71 | 14,40 | 14,55 | 14,55 | 1.242 |
30 gen 2024 | - | - | - | - | - | - |
29 gen 2024 | 14,36 | 14,36 | 13,83 | 13,83 | 13,83 | 182 |
26 gen 2024 | 13,97 | 14,09 | 13,97 | 14,09 | 14,09 | 15 |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | 8 |
19 gen 2024 | 14,74 | 14,74 | 14,28 | 14,68 | 14,68 | 5.638 |
18 gen 2024 | 14,97 | 15,06 | 14,97 | 15,05 | 15,05 | 961 |
17 gen 2024 | 14,58 | 14,84 | 14,40 | 14,78 | 14,78 | 5.334 |
16 gen 2024 | 14,54 | 14,54 | 14,44 | 14,52 | 14,52 | 748 |
15 gen 2024 | 14,98 | 14,98 | 14,55 | 14,67 | 14,67 | 4.977 |
12 gen 2024 | 14,97 | 14,98 | 14,62 | 14,70 | 14,70 | 3.858 |
11 gen 2024 | 15,29 | 15,29 | 15,05 | 15,05 | 15,05 | 3.307 |
10 gen 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | 212 |
09 gen 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | 1 |
08 gen 2024 | 15,10 | 15,57 | 14,96 | 15,57 | 15,57 | 761 |
05 gen 2024 | 15,57 | 15,57 | 15,48 | 15,48 | 15,48 | 2.250 |
04 gen 2024 | 15,02 | 15,18 | 14,87 | 15,03 | 15,03 | 11.736 |
03 gen 2024 | 15,23 | 15,24 | 15,01 | 15,08 | 15,08 | 783 |
02 gen 2024 | 15,68 | 15,68 | 15,50 | 15,56 | 15,56 | 2.469 |
29 dic 2023 | 15,54 | 15,77 | 15,54 | 15,69 | 15,69 | 2.655 |
28 dic 2023 | - | - | - | - | - | - |
27 dic 2023 | 15,51 | 15,66 | 15,44 | 15,44 | 15,44 | 649 |
22 dic 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | 95 |
21 dic 2023 | 15,26 | 15,48 | 15,26 | 15,48 | 15,48 | 1.216 |
20 dic 2023 | 15,70 | 15,70 | 15,29 | 15,47 | 15,47 | 5.098 |
19 dic 2023 | 16,40 | 16,64 | 16,25 | 16,25 | 16,25 | 2.927 |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | 15,39 | 15,58 | 15,19 | 15,19 | 15,19 | 3.402 |
14 dic 2023 | 14,75 | 15,56 | 14,75 | 15,29 | 15,29 | 11.401 |
13 dic 2023 | 14,35 | 14,35 | 14,10 | 14,15 | 14,15 | 343 |
12 dic 2023 | 14,16 | 14,16 | 14,04 | 14,10 | 14,10 | 474 |
11 dic 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 6 |
08 dic 2023 | 13,82 | 14,10 | 13,82 | 13,98 | 13,98 | 6.272 |
07 dic 2023 | 13,85 | 13,85 | 13,57 | 13,69 | 13,69 | 6.956 |
06 dic 2023 | 13,87 | 13,91 | 13,58 | 13,89 | 13,89 | 2.944 |
05 dic 2023 | 13,93 | 14,14 | 13,91 | 14,14 | 14,14 | 2.113 |
04 dic 2023 | 14,24 | 14,24 | 13,83 | 13,88 | 13,88 | 1.336 |
01 dic 2023 | 14,26 | 14,32 | 14,26 | 14,26 | 14,26 | 4.048 |
30 nov 2023 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | 324 |
29 nov 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | 5 |
*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...