Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | 1.949.400 |
02 mag 2024 | 14,19 | 14,19 | 14,19 | 14,23 | 14,23 | 9.686 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
29 apr 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
26 apr 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
25 apr 2024 | 14,36 | 14,45 | 14,45 | 14,45 | 14,45 | 60 |
24 apr 2024 | 14,36 | 14,42 | 14,42 | 14,42 | 14,42 | 199 |
23 apr 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | 346.801 |
22 apr 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
19 apr 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
18 apr 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | 895.000 |
17 apr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
16 apr 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | 80.000 |
15 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | 53.000 |
12 apr 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | 1.088.000 |
11 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
10 apr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
09 apr 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
08 apr 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | 250.000 |
05 apr 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
04 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 754.000 |
03 apr 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | 37.848 |
02 apr 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
28 mar 2024 | 13,70 | 13,56 | 13,56 | 13,56 | 13,56 | 800.550 |
27 mar 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | 160.500 |
26 mar 2024 | 13,36 | 13,38 | 13,38 | 13,38 | 13,38 | 30 |
25 mar 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
22 mar 2024 | 13,03 | 13,39 | 13,39 | 13,39 | 13,39 | 13.699 |
21 mar 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
20 mar 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | 916.500 |
19 mar 2024 | 13,72 | 13,44 | 13,44 | 13,44 | 13,44 | 319 |
18 mar 2024 | 13,72 | 13,43 | 13,43 | 13,43 | 13,43 | 20.000 |
15 mar 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
14 mar 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | 92.900 |
13 mar 2024 | 12,89 | 13,15 | 13,15 | 13,15 | 13,15 | 227.850 |
12 mar 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | 60.000 |
11 mar 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
08 mar 2024 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | - |
07 mar 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
06 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 75.000 |
05 mar 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
04 mar 2024 | 12,99 | 13,00 | 13,00 | 13,00 | 13,00 | 244.385 |
01 mar 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | 39.800 |
29 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
28 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
27 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
26 feb 2024 | 12,74 | 12,76 | 12,75 | 12,76 | 12,76 | 2.725 |
23 feb 2024 | 12,83 | 12,78 | 12,78 | 12,78 | 12,78 | 163 |
22 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
21 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | 40.376 |
20 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | 540 |
19 feb 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
16 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
15 feb 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
14 feb 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
13 feb 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
12 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | 163.100 |
09 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
08 feb 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | 81.000 |
07 feb 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | 2.414.000 |
06 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
05 feb 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
02 feb 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
01 feb 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
31 gen 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | - |
30 gen 2024 | 13,05 | 13,08 | 13,08 | 13,08 | 13,08 | 182 |
29 gen 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
26 gen 2024 | 13,55 | 12,97 | 12,97 | 12,97 | 12,97 | 839 |
25 gen 2024 | 13,04 | 13,05 | 13,05 | 13,05 | 13,05 | 6.365 |
24 gen 2024 | 12,96 | 12,95 | 12,95 | 12,95 | 12,95 | 1.530 |
23 gen 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
22 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
19 gen 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
18 gen 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | 523.075 |
17 gen 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
16 gen 2024 | 13,22 | 13,06 | 13,06 | 13,06 | 13,06 | 744 |
15 gen 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
12 gen 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
11 gen 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
10 gen 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
09 gen 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
08 gen 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
05 gen 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
04 gen 2024 | 13,11 | 13,10 | 13,10 | 13,10 | 13,10 | 25.323 |
03 gen 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
02 gen 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
29 dic 2023 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
28 dic 2023 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
27 dic 2023 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
22 dic 2023 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
21 dic 2023 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | 52.000 |
20 dic 2023 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | 90.000 |
19 dic 2023 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
18 dic 2023 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | 337.400 |
15 dic 2023 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | 136.500 |
14 dic 2023 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
13 dic 2023 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
12 dic 2023 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | 75.000 |
11 dic 2023 | 12,87 | 12,75 | 12,75 | 12,75 | 12,75 | 16 |
*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...