Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 13,12 | 13,21 | 13,04 | 13,09 | 13,09 | 15.037 |
25 apr 2024 | 13,11 | 13,10 | 13,03 | 13,09 | 13,09 | 8.227 |
24 apr 2024 | 13,33 | 13,27 | 13,08 | 13,12 | 13,12 | 3.916 |
23 apr 2024 | 13,31 | 13,37 | 13,30 | 13,38 | 13,38 | 11.814 |
22 apr 2024 | 13,34 | 13,47 | 13,24 | 13,34 | 13,34 | 10.746 |
19 apr 2024 | 13,31 | 13,39 | 13,16 | 13,32 | 13,32 | 17.953 |
18 apr 2024 | 12,89 | 13,37 | 12,93 | 13,31 | 13,31 | 119.730 |
17 apr 2024 | 12,70 | 12,95 | 12,68 | 12,86 | 12,86 | 14.267 |
16 apr 2024 | 12,91 | 12,89 | 12,46 | 12,72 | 12,72 | 67.568 |
15 apr 2024 | 13,43 | 13,41 | 12,88 | 13,00 | 13,00 | 58.783 |
12 apr 2024 | 13,40 | 13,54 | 13,38 | 13,49 | 13,49 | 20.356 |
11 apr 2024 | 13,41 | 13,50 | 13,35 | 13,35 | 13,35 | 20.076 |
10 apr 2024 | 13,42 | 13,50 | 13,32 | 13,42 | 13,42 | 27.577 |
09 apr 2024 | 13,38 | 13,50 | 13,25 | 13,40 | 13,40 | 18.639 |
08 apr 2024 | 13,27 | 13,42 | 13,24 | 13,35 | 13,35 | 26.172 |
05 apr 2024 | 13,20 | 13,34 | 13,21 | 13,28 | 13,28 | 16.593 |
04 apr 2024 | 13,19 | 13,55 | 13,17 | 13,22 | 13,22 | 17.917 |
03 apr 2024 | 13,06 | 13,26 | 13,12 | 13,26 | 13,26 | 18.075 |
02 apr 2024 | 13,31 | 13,30 | 13,02 | 13,15 | 13,15 | 188.027 |
28 mar 2024 | 13,16 | 13,31 | 13,12 | 13,24 | 13,24 | 53.368 |
27 mar 2024 | 12,89 | 13,15 | 12,94 | 13,14 | 13,14 | 39.733 |
26 mar 2024 | 12,86 | 12,96 | 12,79 | 12,90 | 12,90 | 33.679 |
25 mar 2024 | 12,60 | 12,96 | 12,58 | 12,86 | 12,86 | 45.367 |
22 mar 2024 | 12,52 | 12,65 | 12,48 | 12,63 | 12,63 | 18.391 |
21 mar 2024 | 12,53 | 12,62 | 12,42 | 12,50 | 12,50 | 29.578 |
20 mar 2024 | 12,32 | 12,51 | 12,35 | 12,52 | 12,52 | 18.772 |
19 mar 2024 | 12,43 | 12,47 | 12,35 | 12,35 | 12,35 | 339.335 |
18 mar 2024 | 12,41 | 12,49 | 12,33 | 12,47 | 12,47 | 20.011 |
15 mar 2024 | 12,38 | 12,52 | 12,34 | 12,43 | 12,43 | 33.368 |
14 mar 2024 | 12,59 | 12,60 | 12,37 | 12,43 | 12,43 | 26.099 |
13 mar 2024 | 12,70 | 12,70 | 12,60 | 12,66 | 12,66 | 27.270 |
12 mar 2024 | 12,48 | 12,68 | 12,38 | 12,65 | 12,65 | 29.012 |
11 mar 2024 | 12,61 | 12,74 | 12,29 | 12,41 | 12,41 | 113.322 |
08 mar 2024 | 12,71 | 12,73 | 12,62 | 12,69 | 12,69 | 15.295 |
07 mar 2024 | 12,69 | 12,83 | 12,69 | 12,74 | 12,74 | 115.154 |
06 mar 2024 | 12,69 | 12,80 | 12,67 | 12,77 | 12,77 | 28.531 |
05 mar 2024 | 12,83 | 12,86 | 12,50 | 12,74 | 12,74 | 20.606 |
04 mar 2024 | 12,98 | 13,01 | 12,89 | 12,90 | 12,90 | 12.603 |
01 mar 2024 | 13,07 | 13,10 | 13,00 | 12,99 | 12,99 | 9.223 |
29 feb 2024 | 12,98 | 13,08 | 12,69 | 13,04 | 13,04 | 12.107 |
28 feb 2024 | 13,01 | 13,00 | 12,95 | 12,97 | 12,97 | 11.521 |
27 feb 2024 | 13,03 | 13,10 | 12,94 | 12,98 | 12,98 | 5.477 |
26 feb 2024 | 13,09 | 13,08 | 12,99 | 13,02 | 13,02 | 10.141 |
23 feb 2024 | 13,16 | 13,13 | 13,06 | 13,13 | 13,13 | 13.488 |
22 feb 2024 | 13,15 | 13,21 | 13,08 | 13,14 | 13,14 | 10.698 |
21 feb 2024 | 13,04 | 13,14 | 13,02 | 13,07 | 13,07 | 9.061 |
20 feb 2024 | 13,13 | 13,17 | 13,04 | 13,09 | 13,09 | 15.149 |
19 feb 2024 | 13,11 | 13,18 | 13,07 | 13,15 | 13,15 | 3.997 |
16 feb 2024 | 13,16 | 13,21 | 13,10 | 13,20 | 13,20 | 18.397 |
15 feb 2024 | 13,22 | 13,32 | 13,12 | 13,13 | 13,13 | 11.180 |
14 feb 2024 | 13,14 | 13,21 | 13,11 | 13,16 | 13,16 | 17.313 |
13 feb 2024 | 13,03 | 13,18 | 13,05 | 13,06 | 13,06 | 14.053 |
12 feb 2024 | 12,86 | 13,16 | 12,87 | 13,14 | 13,14 | 20.806 |
09 feb 2024 | 13,18 | 13,08 | 12,88 | 12,93 | 12,93 | 23.442 |
08 feb 2024 | 12,99 | 13,17 | 12,99 | 13,12 | 13,12 | 15.884 |
07 feb 2024 | 13,09 | 13,15 | 13,03 | 13,03 | 13,03 | 7.842 |
06 feb 2024 | 12,91 | 13,04 | 12,83 | 12,94 | 12,94 | 11.347 |
05 feb 2024 | 13,01 | 13,03 | 12,87 | 12,95 | 12,95 | 8.412 |
02 feb 2024 | 13,02 | 13,07 | 12,91 | 12,98 | 12,98 | 18.198 |
01 feb 2024 | 13,03 | 13,08 | 12,98 | 13,03 | 13,03 | 11.672 |
31 gen 2024 | 12,99 | 13,11 | 12,93 | 13,06 | 13,06 | 75.591 |
30 gen 2024 | 13,20 | 13,26 | 12,98 | 12,99 | 12,99 | 23.428 |
29 gen 2024 | 13,23 | 13,22 | 13,10 | 13,16 | 13,16 | 14.669 |
26 gen 2024 | 13,10 | 13,21 | 13,10 | 13,14 | 13,14 | 1.007.474 |
25 gen 2024 | 13,08 | 13,11 | 13,02 | 13,11 | 13,11 | 6.390 |
24 gen 2024 | 13,07 | 13,16 | 13,05 | 13,10 | 13,10 | 7.574 |
23 gen 2024 | 13,15 | 13,16 | 13,01 | 13,03 | 13,03 | 168.243 |
22 gen 2024 | 12,99 | 13,20 | 12,87 | 13,15 | 13,15 | 17.385 |
19 gen 2024 | 12,91 | 12,99 | 12,93 | 12,97 | 12,97 | 7.092 |
18 gen 2024 | 12,99 | 13,06 | 12,70 | 12,91 | 12,91 | 31.651 |
17 gen 2024 | 12,98 | 13,17 | 12,85 | 12,90 | 12,90 | 71.997 |
16 gen 2024 | 13,03 | 13,22 | 12,89 | 13,08 | 13,08 | 58.027 |
15 gen 2024 | 12,98 | 13,22 | 12,72 | 12,99 | 12,99 | 184.020 |
12 gen 2024 | 13,72 | 14,15 | 13,05 | 13,16 | 13,16 | 308.478 |
11 gen 2024 | 14,15 | 14,21 | 13,52 | 14,06 | 14,06 | 79.397 |
10 gen 2024 | 14,36 | 14,34 | 14,13 | 14,19 | 14,19 | 18.566 |
09 gen 2024 | 14,34 | 14,46 | 14,31 | 14,35 | 14,35 | 11.994 |
08 gen 2024 | 14,17 | 14,34 | 14,16 | 14,31 | 14,31 | 11.072 |
05 gen 2024 | 14,41 | 14,41 | 14,23 | 14,26 | 14,26 | 13.986 |
04 gen 2024 | 14,27 | 14,50 | 14,26 | 14,52 | 14,52 | 5.962 |
03 gen 2024 | 14,47 | 14,60 | 14,23 | 14,24 | 14,24 | 16.776 |
02 gen 2024 | 14,16 | 14,45 | 14,12 | 14,40 | 14,40 | 17.088 |
29 dic 2023 | 14,23 | 14,58 | 14,17 | 14,21 | 14,21 | 9.494 |
28 dic 2023 | 14,23 | 14,31 | 14,21 | 14,23 | 14,23 | 9.101 |
27 dic 2023 | 14,27 | 14,32 | 14,17 | 14,22 | 14,22 | 78.646 |
22 dic 2023 | 14,29 | 14,40 | 14,14 | 14,23 | 14,23 | 345.046 |
21 dic 2023 | 14,19 | 14,53 | 14,14 | 14,31 | 14,31 | 35.456 |
20 dic 2023 | 13,91 | 14,50 | 13,99 | 14,28 | 14,28 | 42.227 |
19 dic 2023 | 13,68 | 13,88 | 13,68 | 13,84 | 13,84 | 18.741 |
18 dic 2023 | 13,81 | 13,92 | 13,70 | 13,72 | 13,72 | 104.411 |
15 dic 2023 | 13,96 | 14,01 | 13,82 | 13,87 | 13,87 | 49.578 |
14 dic 2023 | 14,03 | 14,17 | 13,90 | 13,94 | 13,94 | 13.674 |
13 dic 2023 | 13,77 | 13,90 | 13,72 | 13,85 | 13,85 | 19.483 |
12 dic 2023 | 13,85 | 13,89 | 13,67 | 13,81 | 13,81 | 16.561 |
11 dic 2023 | 13,88 | 13,83 | 13,69 | 13,78 | 13,78 | 16.252 |
08 dic 2023 | 13,90 | 13,88 | 13,78 | 13,78 | 13,78 | 9.680 |
07 dic 2023 | 13,97 | 13,95 | 13,76 | 13,87 | 13,87 | 6.799 |
06 dic 2023 | 14,01 | 14,04 | 13,98 | 13,98 | 13,98 | 9.233 |
05 dic 2023 | 14,09 | 14,09 | 13,97 | 14,07 | 14,07 | 202.247 |
04 dic 2023 | 14,17 | 14,24 | 14,00 | 14,06 | 14,06 | 8.641 |
*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...