Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 12,23 | 12,31 | 12,13 | 12,31 | 12,31 | 21 |
29 apr 2024 | 12,07 | 12,36 | 12,07 | 12,36 | 12,36 | 8 |
26 apr 2024 | 12,25 | 12,33 | 12,25 | 12,25 | 12,25 | - |
25 apr 2024 | 12,36 | 12,36 | 12,10 | 12,17 | 12,17 | 171 |
24 apr 2024 | 12,23 | 12,40 | 12,23 | 12,38 | 12,38 | 61 |
23 apr 2024 | 12,20 | 12,35 | 12,18 | 12,20 | 12,20 | 9 |
22 apr 2024 | 11,96 | 12,11 | 11,89 | 12,11 | 12,11 | 36 |
19 apr 2024 | 11,98 | 12,15 | 11,98 | 12,14 | 12,14 | 6 |
18 apr 2024 | 12,12 | 12,20 | 12,00 | 12,20 | 12,20 | 382 |
17 apr 2024 | 12,08 | 12,24 | 11,95 | 12,04 | 12,04 | 35 |
16 apr 2024 | 11,85 | 12,20 | 11,84 | 12,17 | 12,17 | 58 |
15 apr 2024 | 12,09 | 12,17 | 12,05 | 12,10 | 12,10 | 46 |
12 apr 2024 | 12,04 | 12,29 | 12,04 | 12,09 | 12,09 | 4 |
11 apr 2024 | 12,52 | 12,52 | 12,34 | 12,43 | 12,43 | 8 |
10 apr 2024 | 12,52 | 12,52 | 12,34 | 12,34 | 12,34 | 13 |
09 apr 2024 | 12,95 | 13,09 | 12,95 | 12,97 | 12,97 | 71 |
08 apr 2024 | 12,25 | 12,57 | 12,25 | 12,51 | 12,51 | 102 |
05 apr 2024 | 12,03 | 12,25 | 12,03 | 12,20 | 12,20 | 241 |
04 apr 2024 | 12,38 | 12,41 | 12,21 | 12,21 | 12,21 | 219 |
03 apr 2024 | 12,17 | 12,24 | 12,17 | 12,24 | 12,24 | 335 |
02 apr 2024 | 12,09 | 12,12 | 12,05 | 12,10 | 12,10 | 1.059 |
28 mar 2024 | 12,62 | 12,75 | 12,55 | 12,75 | 12,75 | 664 |
27 mar 2024 | 12,74 | 12,74 | 12,50 | 12,63 | 12,63 | 283 |
26 mar 2024 | 12,70 | 12,74 | 12,54 | 12,56 | 12,56 | 427 |
25 mar 2024 | 12,98 | 13,20 | 12,44 | 12,44 | 12,44 | 4.040 |
22 mar 2024 | 13,70 | 13,70 | 13,04 | 13,04 | 13,04 | 4.142 |
21 mar 2024 | 13,24 | 13,37 | 13,20 | 13,36 | 13,36 | 1.058 |
20 mar 2024 | 12,74 | 12,99 | 12,69 | 12,99 | 12,99 | 2.123 |
19 mar 2024 | 12,62 | 12,88 | 12,62 | 12,85 | 12,85 | 863 |
18 mar 2024 | 12,03 | 12,33 | 11,77 | 12,32 | 12,32 | 3.809 |
15 mar 2024 | 12,61 | 12,74 | 12,55 | 12,59 | 12,59 | 42 |
14 mar 2024 | 12,68 | 12,76 | 12,51 | 12,69 | 12,69 | 104 |
13 mar 2024 | 12,52 | 12,84 | 12,52 | 12,71 | 12,71 | 729 |
12 mar 2024 | 13,00 | 13,00 | 12,47 | 12,60 | 12,60 | 313 |
11 mar 2024 | 12,15 | 12,52 | 12,15 | 12,49 | 12,49 | 1.141 |
08 mar 2024 | 12,30 | 12,47 | 12,10 | 12,19 | 12,19 | 433 |
07 mar 2024 | 11,89 | 12,19 | 11,86 | 12,13 | 12,13 | 2.378 |
06 mar 2024 | 11,94 | 12,02 | 11,79 | 11,87 | 11,87 | 1.394 |
05 mar 2024 | 11,41 | 12,13 | 11,37 | 11,89 | 11,89 | 11.046 |
04 mar 2024 | 11,18 | 11,77 | 11,00 | 11,26 | 11,26 | 8.273 |
01 mar 2024 | 12,58 | 13,03 | 11,42 | 11,67 | 11,67 | 10.681 |
29 feb 2024 | 14,35 | 14,72 | 14,35 | 14,61 | 14,61 | 1.018 |
28 feb 2024 | 14,20 | 14,47 | 14,10 | 14,36 | 14,36 | 55 |
27 feb 2024 | 14,73 | 14,90 | 14,48 | 14,55 | 14,55 | 88 |
26 feb 2024 | 14,99 | 14,99 | 14,68 | 14,68 | 14,68 | 97 |
23 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 7 |
22 feb 2024 | 14,59 | 14,61 | 14,52 | 14,52 | 14,52 | 21 |
21 feb 2024 | 15,10 | 15,10 | 14,79 | 14,82 | 14,82 | 9 |
20 feb 2024 | 15,11 | 15,28 | 14,99 | 15,28 | 15,28 | 53 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 15,52 | 15,58 | 15,49 | 15,49 | 15,49 | 478 |
15 feb 2024 | 15,85 | 16,00 | 15,60 | 15,63 | 15,63 | 136 |
14 feb 2024 | 15,39 | 15,60 | 15,16 | 15,60 | 15,60 | 362 |
13 feb 2024 | 15,31 | 15,54 | 15,16 | 15,46 | 15,46 | 228 |
12 feb 2024 | 15,56 | 15,76 | 15,47 | 15,76 | 15,76 | 45 |
09 feb 2024 | 15,11 | 15,51 | 14,94 | 15,51 | 15,51 | 315 |
08 feb 2024 | 14,84 | 15,13 | 14,82 | 14,94 | 14,94 | 97 |
07 feb 2024 | 14,88 | 15,09 | 14,82 | 14,82 | 14,82 | 29 |
06 feb 2024 | 14,55 | 14,97 | 14,55 | 14,92 | 14,92 | 72 |
05 feb 2024 | 15,06 | 15,06 | 14,59 | 14,70 | 14,70 | 86 |
02 feb 2024 | 15,12 | 15,12 | 14,89 | 14,98 | 14,98 | 11 |
01 feb 2024 | 14,81 | 14,86 | 14,81 | 14,84 | 14,84 | 25 |
31 gen 2024 | 15,15 | 15,26 | 15,05 | 15,26 | 15,26 | 117 |
30 gen 2024 | 15,48 | 15,55 | 15,24 | 15,24 | 15,24 | 191 |
29 gen 2024 | 15,45 | 15,84 | 15,21 | 15,30 | 15,30 | 67 |
26 gen 2024 | 15,65 | 15,72 | 15,53 | 15,63 | 15,63 | 23 |
25 gen 2024 | 15,62 | 15,62 | 15,27 | 15,27 | 15,27 | 196 |
24 gen 2024 | 15,66 | 15,66 | 15,48 | 15,56 | 15,56 | 144 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 15,03 | 15,32 | 14,92 | 15,28 | 15,28 | 145 |
19 gen 2024 | 14,71 | 14,81 | 14,62 | 14,70 | 14,70 | 46 |
18 gen 2024 | 14,32 | 14,54 | 14,27 | 14,50 | 14,50 | 87 |
17 gen 2024 | 14,57 | 14,65 | 14,32 | 14,32 | 14,32 | 88 |
16 gen 2024 | 15,09 | 15,16 | 14,75 | 15,12 | 15,12 | 196 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 15,83 | 15,87 | 15,29 | 15,29 | 15,29 | 114 |
11 gen 2024 | 16,34 | 16,34 | 15,88 | 15,88 | 15,88 | 130 |
10 gen 2024 | 16,22 | 16,31 | 16,04 | 16,16 | 16,16 | 385 |
09 gen 2024 | 16,57 | 16,71 | 16,52 | 16,57 | 16,57 | 33 |
08 gen 2024 | 16,51 | 16,62 | 16,51 | 16,62 | 16,62 | 7 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | 193 |
03 gen 2024 | 17,00 | 17,00 | 16,48 | 16,56 | 16,56 | 487 |
02 gen 2024 | 16,64 | 16,99 | 16,64 | 16,99 | 16,99 | 281 |
29 dic 2023 | 17,33 | 17,33 | 16,87 | 16,91 | 16,91 | 128 |
28 dic 2023 | 17,10 | 17,16 | 17,08 | 17,09 | 17,09 | 26 |
27 dic 2023 | 17,09 | 17,21 | 17,09 | 17,21 | 17,21 | 150 |
22 dic 2023 | 16,38 | 16,71 | 16,38 | 16,51 | 16,51 | 399 |
21 dic 2023 | 16,42 | 16,57 | 16,42 | 16,50 | 16,50 | 235 |
20 dic 2023 | 16,56 | 16,66 | 16,50 | 16,57 | 16,57 | 223 |
19 dic 2023 | 15,91 | 16,11 | 15,77 | 16,10 | 16,10 | 878 |
18 dic 2023 | 15,55 | 15,71 | 15,49 | 15,65 | 15,65 | 633 |
15 dic 2023 | 15,96 | 15,96 | 15,58 | 15,58 | 15,58 | 143 |
14 dic 2023 | 15,55 | 16,17 | 15,54 | 15,79 | 15,79 | 426 |
13 dic 2023 | 15,09 | 15,09 | 14,89 | 14,95 | 14,95 | 101 |
12 dic 2023 | 15,63 | 15,63 | 15,16 | 15,30 | 15,30 | 252 |
11 dic 2023 | 15,54 | 15,59 | 15,39 | 15,41 | 15,41 | 502 |
08 dic 2023 | 15,39 | 15,56 | 15,18 | 15,32 | 15,32 | 320 |
07 dic 2023 | 15,64 | 15,82 | 15,30 | 15,43 | 15,43 | 306 |
06 dic 2023 | 15,44 | 15,87 | 15,44 | 15,87 | 15,87 | 708 |
*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...