Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 13,26 | 13,26 | 13,24 | 13,24 | 13,24 | 47 |
25 apr 2024 | 13,26 | 13,58 | 13,26 | 13,58 | 13,58 | 40 |
24 apr 2024 | 13,30 | 13,38 | 13,30 | 13,38 | 13,38 | 38 |
23 apr 2024 | 13,30 | 13,32 | 13,30 | 13,32 | 13,32 | 412 |
22 apr 2024 | 13,39 | 13,42 | 13,39 | 13,42 | 13,42 | 107 |
19 apr 2024 | 13,46 | 13,68 | 13,46 | 13,68 | 13,68 | 812 |
18 apr 2024 | 13,38 | 13,48 | 13,38 | 13,48 | 13,48 | 25 |
17 apr 2024 | 13,40 | 13,44 | 13,24 | 13,44 | 13,44 | 170 |
16 apr 2024 | 13,40 | 13,42 | 13,40 | 13,40 | 13,40 | 316 |
15 apr 2024 | 13,92 | 13,94 | 13,92 | 13,94 | 13,94 | 325 |
12 apr 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | 85 |
11 apr 2024 | 14,40 | 14,40 | 14,26 | 14,26 | 14,26 | 456 |
10 apr 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | 118 |
09 apr 2024 | 14,86 | 14,86 | 14,71 | 14,72 | 14,72 | 1.299 |
08 apr 2024 | 15,38 | 15,38 | 14,90 | 14,90 | 14,90 | 46 |
05 apr 2024 | 14,82 | 15,24 | 14,82 | 15,00 | 15,00 | 218 |
04 apr 2024 | 14,60 | 14,60 | 13,46 | 14,30 | 14,30 | 458 |
03 apr 2024 | 14,50 | 14,62 | 14,50 | 14,50 | 14,50 | 259 |
02 apr 2024 | 14,72 | 14,72 | 14,41 | 14,54 | 14,54 | 44 |
28 mar 2024 | 14,70 | 14,94 | 14,70 | 14,72 | 14,72 | 138 |
27 mar 2024 | 14,56 | 14,88 | 14,56 | 14,64 | 14,64 | 261 |
26 mar 2024 | 13,88 | 14,50 | 13,88 | 14,40 | 14,40 | 143 |
25 mar 2024 | 13,88 | 14,18 | 13,88 | 14,18 | 14,18 | 396 |
22 mar 2024 | 13,64 | 14,10 | 13,64 | 14,10 | 14,10 | 28 |
21 mar 2024 | 13,54 | 13,88 | 13,54 | 13,88 | 13,88 | 150 |
20 mar 2024 | 13,46 | 13,48 | 13,46 | 13,48 | 13,48 | 32 |
19 mar 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | 42 |
18 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | 14 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | 11 |
13 mar 2024 | 13,64 | 13,76 | 13,64 | 13,76 | 13,76 | 350 |
12 mar 2024 | 13,58 | 13,65 | 13,58 | 13,65 | 13,65 | 253 |
11 mar 2024 | 13,86 | 13,86 | 13,72 | 13,86 | 13,86 | 140 |
08 mar 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | 36 |
07 mar 2024 | 13,86 | 13,98 | 13,84 | 13,84 | 13,84 | 131 |
06 mar 2024 | 13,90 | 13,90 | 13,89 | 13,90 | 13,90 | 159 |
05 mar 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | 42 |
04 mar 2024 | 13,99 | 14,20 | 13,99 | 14,20 | 14,20 | 315 |
01 mar 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | 63 |
29 feb 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | 19 |
28 feb 2024 | 14,18 | 14,90 | 14,18 | 14,90 | 14,90 | 621 |
27 feb 2024 | 14,12 | 14,12 | 14,10 | 14,10 | 14,10 | 327 |
26 feb 2024 | 14,74 | 14,74 | 14,10 | 14,20 | 14,20 | 224 |
23 feb 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | 1 |
22 feb 2024 | 14,14 | 14,40 | 14,04 | 14,40 | 14,40 | 48 |
21 feb 2024 | 14,14 | 14,20 | 14,14 | 14,20 | 14,20 | 25 |
20 feb 2024 | 14,30 | 14,30 | 14,20 | 14,20 | 14,20 | 31 |
19 feb 2024 | 14,40 | 14,54 | 14,40 | 14,54 | 14,54 | 119 |
16 feb 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | 126 |
15 feb 2024 | 14,80 | 14,86 | 14,80 | 14,86 | 14,86 | 81 |
14 feb 2024 | 14,84 | 15,00 | 14,84 | 14,92 | 14,92 | 111 |
13 feb 2024 | 14,91 | 14,92 | 14,91 | 14,92 | 14,92 | 417 |
12 feb 2024 | 15,70 | 15,70 | 15,34 | 15,38 | 15,38 | 792 |
09 feb 2024 | 16,36 | 16,36 | 15,52 | 15,52 | 15,52 | 4.370 |
08 feb 2024 | 16,94 | 16,94 | 16,32 | 16,54 | 16,54 | 285 |
07 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | 235 |
06 feb 2024 | 17,09 | 17,09 | 16,70 | 16,70 | 16,70 | 66 |
05 feb 2024 | 16,69 | 16,78 | 16,65 | 16,78 | 16,78 | 360 |
02 feb 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | 150 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 15,80 | 16,01 | 15,80 | 15,96 | 15,96 | 620 |
30 gen 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | 3 |
29 gen 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | 12 |
26 gen 2024 | 16,24 | 16,24 | 16,04 | 16,12 | 16,12 | 218 |
25 gen 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | 46 |
24 gen 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | 337 |
23 gen 2024 | 15,70 | 16,22 | 15,70 | 16,22 | 16,22 | 355 |
22 gen 2024 | 16,18 | 16,58 | 15,74 | 15,77 | 15,77 | 559 |
19 gen 2024 | 15,96 | 16,24 | 15,96 | 16,24 | 16,24 | 151 |
18 gen 2024 | 15,64 | 16,04 | 15,64 | 16,00 | 16,00 | 435 |
17 gen 2024 | 16,22 | 16,24 | 15,90 | 15,93 | 15,93 | 390 |
16 gen 2024 | 16,30 | 16,34 | 16,18 | 16,26 | 16,26 | 148 |
15 gen 2024 | 16,06 | 16,32 | 16,06 | 16,30 | 16,30 | 576 |
12 gen 2024 | 16,10 | 16,22 | 16,06 | 16,06 | 16,06 | 295 |
11 gen 2024 | 15,92 | 16,10 | 15,92 | 16,10 | 16,10 | 558 |
10 gen 2024 | 15,46 | 15,80 | 15,46 | 15,70 | 15,70 | 523 |
09 gen 2024 | 15,34 | 15,36 | 15,31 | 15,36 | 15,36 | 556 |
08 gen 2024 | 15,44 | 15,44 | 15,38 | 15,44 | 15,44 | 443 |
05 gen 2024 | 15,56 | 15,58 | 15,21 | 15,58 | 15,58 | 315 |
04 gen 2024 | 15,57 | 15,68 | 15,57 | 15,68 | 15,68 | 206 |
03 gen 2024 | 15,80 | 15,80 | 15,56 | 15,56 | 15,56 | 602 |
02 gen 2024 | 16,21 | 16,21 | 16,02 | 16,02 | 16,02 | 577 |
29 dic 2023 | 16,00 | 16,16 | 16,00 | 16,16 | 16,16 | 820 |
28 dic 2023 | 16,28 | 16,28 | 15,92 | 15,92 | 15,92 | 2.289 |
27 dic 2023 | 15,88 | 15,92 | 15,82 | 15,82 | 15,82 | 184 |
22 dic 2023 | 15,52 | 15,52 | 15,40 | 15,42 | 15,42 | 1.337 |
21 dic 2023 | 15,04 | 15,18 | 15,04 | 15,04 | 15,04 | 1.004 |
20 dic 2023 | 15,18 | 15,18 | 15,08 | 15,16 | 15,16 | 1.080 |
19 dic 2023 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | 823 |
18 dic 2023 | 15,26 | 15,30 | 15,20 | 15,25 | 15,25 | 1.385 |
15 dic 2023 | 15,58 | 15,64 | 15,36 | 15,52 | 15,52 | 2.268 |
14 dic 2023 | 15,30 | 15,39 | 15,14 | 15,28 | 15,28 | 585 |
13 dic 2023 | 15,06 | 15,14 | 15,06 | 15,12 | 15,12 | 217 |
12 dic 2023 | 15,22 | 15,29 | 15,22 | 15,28 | 15,28 | 917 |
11 dic 2023 | 15,26 | 15,27 | 15,20 | 15,20 | 15,20 | 703 |
08 dic 2023 | 15,37 | 15,37 | 15,30 | 15,37 | 15,37 | 504 |
07 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 12 |
06 dic 2023 | 15,70 | 15,74 | 15,30 | 15,36 | 15,36 | 1.636 |
05 dic 2023 | 15,62 | 15,72 | 15,60 | 15,60 | 15,60 | 1.929 |
04 dic 2023 | 15,60 | 15,66 | 15,60 | 15,60 | 15,60 | 1.791 |
*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...