Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 0,00 | 0,00 | 0,00 | 12,98 | 12,98 | 42.848 |
01 mag 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
30 apr 2024 | 12,98 | 13,04 | 13,04 | 13,04 | 13,04 | 1.045 |
29 apr 2024 | 12,88 | 12,86 | 12,78 | 12,86 | 12,86 | 55 |
26 apr 2024 | 12,61 | 12,92 | 12,72 | 12,88 | 12,88 | 424 |
25 apr 2024 | 13,21 | 13,20 | 12,48 | 12,67 | 12,67 | 9.048 |
24 apr 2024 | 13,41 | 13,28 | 13,24 | 13,33 | 13,33 | 11.567 |
23 apr 2024 | 13,25 | 13,26 | 13,24 | 13,23 | 13,23 | 2 |
22 apr 2024 | 13,14 | 13,20 | 13,20 | 13,16 | 13,16 | 3.255 |
19 apr 2024 | 12,86 | 13,12 | 12,94 | 13,06 | 13,06 | 652 |
18 apr 2024 | 12,96 | 13,02 | 12,90 | 12,96 | 12,96 | 15.191 |
17 apr 2024 | 12,98 | 13,04 | 12,92 | 12,98 | 12,98 | 5.375 |
16 apr 2024 | 12,92 | 12,96 | 12,90 | 13,00 | 13,00 | 15.190 |
15 apr 2024 | 13,04 | 13,08 | 13,00 | 13,04 | 13,04 | 20.012 |
12 apr 2024 | 13,06 | 13,00 | 13,00 | 13,10 | 13,10 | 850 |
11 apr 2024 | 12,86 | 12,87 | 12,86 | 12,82 | 12,82 | 12.110 |
10 apr 2024 | 12,84 | 12,82 | 12,82 | 12,82 | 12,82 | 789 |
09 apr 2024 | 12,67 | 12,88 | 12,74 | 12,90 | 12,90 | 194 |
08 apr 2024 | 12,92 | 12,84 | 12,68 | 12,69 | 12,69 | 1.509 |
05 apr 2024 | 12,86 | 12,81 | 12,80 | 12,94 | 12,94 | 301 |
04 apr 2024 | 13,04 | 12,82 | 12,82 | 12,96 | 12,96 | 303 |
03 apr 2024 | 13,25 | 12,96 | 12,96 | 12,94 | 12,94 | 2.919 |
02 apr 2024 | 13,35 | 13,34 | 13,28 | 13,35 | 13,35 | 3.890 |
28 mar 2024 | 13,39 | 13,46 | 13,38 | 13,31 | 13,31 | 2.363 |
27 mar 2024 | 13,88 | 13,90 | 13,86 | 13,74 | 13,74 | 339 |
26 mar 2024 | 14,09 | 14,03 | 13,92 | 13,88 | 13,88 | 11.352 |
25 mar 2024 | 14,03 | 14,10 | 13,99 | 13,96 | 13,96 | 6.669 |
22 mar 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | 23 |
21 mar 2024 | 13,68 | 13,94 | 13,94 | 13,94 | 13,94 | 1 |
20 mar 2024 | 13,47 | 13,41 | 13,41 | 13,53 | 13,53 | 4.379 |
19 mar 2024 | 13,66 | 13,74 | 13,50 | 13,47 | 13,47 | 1.036 |
18 mar 2024 | 13,23 | 13,72 | 13,67 | 13,57 | 13,57 | 206 |
15 mar 2024 | 13,33 | 13,28 | 13,06 | 13,18 | 13,18 | 108.833 |
14 mar 2024 | 13,55 | 13,50 | 13,27 | 13,35 | 13,35 | 36.233 |
13 mar 2024 | 13,66 | 13,68 | 13,48 | 13,47 | 13,47 | 10.438 |
12 mar 2024 | 13,60 | 13,56 | 13,42 | 13,41 | 13,41 | 1.019 |
11 mar 2024 | 13,29 | 13,44 | 13,35 | 13,43 | 13,43 | 32.263 |
08 mar 2024 | 13,43 | 13,44 | 13,42 | 13,45 | 13,45 | 12.340 |
07 mar 2024 | 13,29 | 13,42 | 13,42 | 13,39 | 13,39 | 754 |
06 mar 2024 | 13,60 | 13,66 | 13,28 | 13,29 | 13,29 | 1.382 |
05 mar 2024 | 13,57 | 13,48 | 13,48 | 13,57 | 13,57 | 9 |
04 mar 2024 | 13,76 | 13,68 | 13,50 | 13,55 | 13,55 | 2.926 |
01 mar 2024 | 13,82 | 13,78 | 13,75 | 13,80 | 13,80 | 7.433 |
29 feb 2024 | 13,57 | 13,70 | 13,60 | 13,72 | 13,72 | 6.987 |
28 feb 2024 | 13,60 | 13,60 | 13,59 | 13,57 | 13,57 | 33 |
27 feb 2024 | 13,64 | 13,68 | 13,66 | 13,66 | 13,66 | 3.389 |
26 feb 2024 | 13,82 | 13,75 | 13,66 | 13,66 | 13,66 | 19.903 |
23 feb 2024 | 13,60 | 13,70 | 13,50 | 13,53 | 13,53 | 1.731 |
22 feb 2024 | 13,62 | 13,70 | 13,56 | 13,66 | 13,66 | 5.533 |
21 feb 2024 | 13,64 | 13,86 | 13,66 | 13,66 | 13,66 | 6.610 |
20 feb 2024 | 13,82 | 13,86 | 13,64 | 13,74 | 13,74 | 64 |
19 feb 2024 | 14,09 | 14,04 | 14,04 | 13,82 | 13,82 | 1 |
16 feb 2024 | 13,62 | 13,54 | 13,54 | 13,96 | 13,96 | 28.596 |
15 feb 2024 | 13,62 | 13,66 | 13,58 | 13,60 | 13,60 | 6.389 |
14 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
13 feb 2024 | 13,62 | 13,72 | 13,49 | 13,51 | 13,51 | 10.494 |
12 feb 2024 | 13,37 | 13,50 | 13,50 | 13,62 | 13,62 | 30.000 |
09 feb 2024 | 13,55 | 13,50 | 13,47 | 13,53 | 13,53 | 63.121 |
08 feb 2024 | 13,49 | 13,66 | 13,50 | 13,60 | 13,60 | 1.255 |
07 feb 2024 | 13,45 | 13,82 | 13,50 | 13,55 | 13,55 | 1.637 |
06 feb 2024 | 13,57 | 13,56 | 13,44 | 13,53 | 13,53 | 7.725 |
05 feb 2024 | 13,62 | 13,70 | 13,50 | 13,64 | 13,64 | 38.432 |
02 feb 2024 | 13,68 | 13,78 | 13,70 | 13,62 | 13,62 | 1.973 |
01 feb 2024 | 13,57 | 13,88 | 13,70 | 13,78 | 13,78 | 6.055 |
31 gen 2024 | 13,96 | 13,90 | 13,52 | 13,64 | 13,64 | 7.568 |
30 gen 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
29 gen 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
26 gen 2024 | 14,09 | 14,10 | 14,02 | 14,09 | 14,09 | 384 |
25 gen 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
24 gen 2024 | 13,84 | 14,52 | 14,04 | 14,31 | 14,31 | 1.037 |
23 gen 2024 | 13,64 | 13,80 | 13,65 | 13,76 | 13,76 | 2.103 |
22 gen 2024 | 13,64 | 13,60 | 13,50 | 13,55 | 13,55 | 184 |
19 gen 2024 | 13,49 | 13,72 | 13,50 | 13,70 | 13,70 | 2.476 |
18 gen 2024 | 13,41 | 13,60 | 13,49 | 13,47 | 13,47 | 594 |
17 gen 2024 | 13,29 | 13,44 | 13,16 | 13,41 | 13,41 | 51.898 |
16 gen 2024 | 13,43 | 13,36 | 13,32 | 13,41 | 13,41 | 10.504 |
15 gen 2024 | 13,60 | 13,60 | 13,48 | 13,43 | 13,43 | 4.130 |
12 gen 2024 | 13,49 | 13,64 | 13,57 | 13,60 | 13,60 | 349 |
11 gen 2024 | 13,43 | 13,64 | 13,50 | 13,51 | 13,51 | 4.049 |
10 gen 2024 | 13,51 | 13,58 | 13,50 | 13,53 | 13,53 | 2.310 |
09 gen 2024 | 13,57 | 13,62 | 13,50 | 13,57 | 13,57 | 1.245 |
08 gen 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
05 gen 2024 | 13,72 | 13,92 | 13,70 | 13,86 | 13,86 | 3.456 |
04 gen 2024 | 13,64 | 13,86 | 13,70 | 13,66 | 13,66 | 1.403 |
03 gen 2024 | 13,78 | 13,72 | 13,64 | 13,74 | 13,74 | 1.334 |
02 gen 2024 | 13,53 | 13,80 | 13,49 | 13,76 | 13,76 | 10.728 |
29 dic 2023 | 13,43 | 13,56 | 13,44 | 13,51 | 13,51 | 12.342 |
28 dic 2023 | 13,53 | 13,56 | 13,42 | 13,57 | 13,57 | 5.088 |
27 dic 2023 | 13,64 | 13,58 | 13,47 | 13,49 | 13,49 | 6.048 |
22 dic 2023 | 13,70 | 13,86 | 13,62 | 13,70 | 13,70 | 1.507 |
21 dic 2023 | 13,76 | 13,90 | 13,80 | 13,70 | 13,70 | 217 |
20 dic 2023 | 13,72 | 13,82 | 13,60 | 13,78 | 13,78 | 410 |
19 dic 2023 | 13,72 | 13,80 | 13,68 | 13,66 | 13,66 | 497 |
18 dic 2023 | 13,53 | 13,76 | 13,60 | 13,60 | 13,60 | 1.411 |
15 dic 2023 | 13,33 | 13,62 | 13,50 | 13,64 | 13,64 | 16.380 |
14 dic 2023 | 13,37 | 13,62 | 13,32 | 13,37 | 13,37 | 8.779 |
13 dic 2023 | 13,21 | 13,50 | 13,14 | 13,41 | 13,41 | 6.676 |
12 dic 2023 | 13,41 | 13,49 | 13,16 | 13,18 | 13,18 | 8.712 |
11 dic 2023 | 13,29 | 13,46 | 13,44 | 13,53 | 13,53 | 3.866 |
08 dic 2023 | 13,12 | 13,44 | 13,30 | 13,45 | 13,45 | 10.892 |
*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...