Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 12,13 | 12,20 | 12,13 | 12,20 | 12,20 | 320 |
25 apr 2024 | 11,84 | 11,85 | 11,77 | 11,85 | 11,85 | 2.019 |
24 apr 2024 | 12,01 | 12,02 | 12,00 | 12,00 | 12,00 | 603 |
23 apr 2024 | 12,10 | 12,10 | 12,02 | 12,08 | 12,08 | 413 |
22 apr 2024 | 12,10 | 12,12 | 12,06 | 12,12 | 12,12 | 1.225 |
19 apr 2024 | 12,08 | 12,09 | 11,99 | 12,01 | 12,01 | 1.798 |
18 apr 2024 | 12,19 | 12,22 | 12,14 | 12,14 | 12,14 | 632 |
17 apr 2024 | 12,27 | 12,27 | 12,18 | 12,20 | 12,20 | 1.075 |
16 apr 2024 | 12,06 | 12,13 | 12,06 | 12,11 | 12,11 | 2.091 |
15 apr 2024 | 12,41 | 12,41 | 12,33 | 12,33 | 12,33 | 4.541 |
12 apr 2024 | 12,53 | 12,53 | 12,42 | 12,44 | 12,44 | 3.773 |
11 apr 2024 | 12,58 | 12,58 | 12,48 | 12,56 | 12,56 | 2.917 |
10 apr 2024 | 12,63 | 12,65 | 12,58 | 12,61 | 12,61 | 2.119 |
09 apr 2024 | 12,90 | 12,95 | 12,85 | 12,90 | 12,90 | 4.461 |
08 apr 2024 | 12,90 | 12,95 | 12,88 | 12,93 | 12,93 | 1.189 |
05 apr 2024 | 12,75 | 12,76 | 12,72 | 12,74 | 12,74 | 1.417 |
04 apr 2024 | 12,99 | 12,99 | 12,96 | 12,96 | 12,96 | 152 |
03 apr 2024 | 12,81 | 12,87 | 12,81 | 12,87 | 12,87 | 120 |
02 apr 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | 261 |
28 mar 2024 | 13,59 | 13,62 | 13,58 | 13,58 | 13,58 | 2.479 |
27 mar 2024 | 13,82 | 13,82 | 13,63 | 13,65 | 13,65 | 1.407 |
26 mar 2024 | 13,67 | 13,72 | 13,67 | 13,69 | 13,69 | 3.604 |
25 mar 2024 | 13,68 | 13,71 | 13,62 | 13,66 | 13,66 | 4.519 |
22 mar 2024 | 13,77 | 13,89 | 13,77 | 13,85 | 13,85 | 6.661 |
21 mar 2024 | 13,95 | 13,95 | 13,79 | 13,85 | 13,85 | 4.083 |
20 mar 2024 | 13,82 | 13,92 | 13,82 | 13,91 | 13,91 | 1.584 |
19 mar 2024 | 13,80 | 13,92 | 13,72 | 13,88 | 13,88 | 4.259 |
18 mar 2024 | 13,85 | 13,85 | 13,70 | 13,81 | 13,81 | 3.779 |
15 mar 2024 | 13,85 | 13,85 | 13,70 | 13,78 | 13,78 | 1.413 |
14 mar 2024 | 13,91 | 13,91 | 13,77 | 13,77 | 13,77 | 1.986 |
13 mar 2024 | 13,90 | 13,90 | 13,82 | 13,85 | 13,85 | 1.846 |
12 mar 2024 | 13,99 | 13,99 | 13,82 | 13,87 | 13,87 | 1.641 |
11 mar 2024 | 14,00 | 14,00 | 13,89 | 13,98 | 13,98 | 2.393 |
08 mar 2024 | 14,00 | 14,00 | 13,86 | 13,88 | 13,88 | 2.273 |
07 mar 2024 | 14,00 | 14,06 | 13,98 | 14,04 | 14,04 | 1.857 |
06 mar 2024 | 13,88 | 13,99 | 13,85 | 13,95 | 13,95 | 2.340 |
05 mar 2024 | 13,94 | 13,95 | 13,86 | 13,86 | 13,86 | 4.538 |
04 mar 2024 | 13,82 | 13,86 | 13,78 | 13,82 | 13,82 | 7.416 |
01 mar 2024 | 14,05 | 14,05 | 13,99 | 14,05 | 14,05 | 4.904 |
29 feb 2024 | 14,00 | 14,00 | 13,89 | 13,92 | 13,92 | 5.255 |
28 feb 2024 | 13,78 | 13,82 | 13,75 | 13,78 | 13,78 | 7.994 |
27 feb 2024 | 14,18 | 14,18 | 14,02 | 14,04 | 14,04 | 2.999 |
26 feb 2024 | 14,38 | 14,43 | 14,31 | 14,32 | 14,32 | 5.378 |
23 feb 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | 250 |
22 feb 2024 | 14,08 | 14,08 | 13,91 | 13,93 | 13,93 | 662 |
21 feb 2024 | 13,90 | 13,96 | 13,80 | 13,94 | 13,94 | 5.527 |
20 feb 2024 | 13,72 | 13,75 | 13,52 | 13,58 | 13,58 | 10.693 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 14,41 | 14,61 | 14,41 | 14,53 | 14,53 | 4.467 |
15 feb 2024 | 14,80 | 14,94 | 14,80 | 14,90 | 14,90 | 8.017 |
14 feb 2024 | 14,70 | 14,73 | 14,63 | 14,65 | 14,65 | 4.790 |
13 feb 2024 | 14,40 | 14,41 | 14,33 | 14,34 | 14,34 | 3.043 |
12 feb 2024 | 14,66 | 14,67 | 14,46 | 14,47 | 14,47 | 5.429 |
09 feb 2024 | 14,50 | 14,59 | 14,49 | 14,56 | 14,56 | 4.575 |
08 feb 2024 | 14,40 | 14,44 | 14,29 | 14,40 | 14,40 | 12.029 |
07 feb 2024 | 14,15 | 14,19 | 14,12 | 14,19 | 14,19 | 11.293 |
06 feb 2024 | 14,30 | 14,65 | 14,26 | 14,60 | 14,60 | 10.399 |
05 feb 2024 | 14,18 | 14,21 | 13,92 | 13,98 | 13,98 | 8.588 |
02 feb 2024 | 14,10 | 14,28 | 14,03 | 14,22 | 14,22 | 4.511 |
01 feb 2024 | 13,99 | 14,17 | 13,99 | 14,10 | 14,10 | 3.364 |
31 gen 2024 | 13,96 | 14,03 | 13,95 | 13,96 | 13,96 | 11.293 |
30 gen 2024 | 13,83 | 14,00 | 13,83 | 13,92 | 13,92 | 5.525 |
29 gen 2024 | 13,64 | 13,64 | 13,60 | 13,62 | 13,62 | 3.438 |
26 gen 2024 | 13,38 | 13,40 | 13,31 | 13,38 | 13,38 | 6.386 |
25 gen 2024 | 13,43 | 13,49 | 13,39 | 13,43 | 13,43 | 3.434 |
24 gen 2024 | 13,47 | 13,47 | 13,36 | 13,41 | 13,41 | 11.510 |
23 gen 2024 | 13,58 | 13,58 | 13,49 | 13,52 | 13,52 | 13.670 |
22 gen 2024 | 13,66 | 13,70 | 13,60 | 13,60 | 13,60 | 27.226 |
19 gen 2024 | 13,69 | 13,74 | 13,64 | 13,71 | 13,71 | 5.206 |
18 gen 2024 | 13,65 | 13,67 | 13,59 | 13,62 | 13,62 | 6.114 |
17 gen 2024 | 13,40 | 13,40 | 13,26 | 13,30 | 13,30 | 3.816 |
16 gen 2024 | 13,78 | 13,78 | 13,63 | 13,65 | 13,65 | 7.741 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 13,94 | 14,02 | 13,94 | 13,95 | 13,95 | 8.183 |
11 gen 2024 | 13,47 | 13,68 | 13,47 | 13,59 | 13,59 | 6.571 |
10 gen 2024 | 13,55 | 13,55 | 13,46 | 13,46 | 13,46 | 5.332 |
09 gen 2024 | 13,03 | 13,07 | 12,98 | 13,07 | 13,07 | 1.816 |
08 gen 2024 | 12,55 | 12,55 | 12,53 | 12,53 | 12,53 | 950 |
05 gen 2024 | 12,58 | 12,58 | 12,53 | 12,53 | 12,53 | 3.755 |
04 gen 2024 | 12,41 | 12,45 | 12,41 | 12,42 | 12,42 | 665 |
03 gen 2024 | 12,80 | 12,80 | 12,69 | 12,73 | 12,73 | 4.749 |
02 gen 2024 | 12,97 | 12,97 | 12,85 | 12,93 | 12,93 | 6.028 |
29 dic 2023 | 12,90 | 12,98 | 12,89 | 12,97 | 12,97 | 15.418 |
28 dic 2023 | 12,49 | 12,60 | 12,49 | 12,58 | 12,58 | 8.266 |
27 dic 2023 | 12,31 | 12,48 | 12,31 | 12,48 | 12,48 | 4.392 |
22 dic 2023 | 12,20 | 12,21 | 12,16 | 12,18 | 12,18 | 11.283 |
21 dic 2023 | 12,02 | 12,18 | 12,01 | 12,16 | 12,16 | 23.682 |
20 dic 2023 | 12,05 | 12,09 | 12,03 | 12,04 | 12,04 | 8.407 |
19 dic 2023 | 11,98 | 12,08 | 11,98 | 12,08 | 12,08 | 4.998 |
18 dic 2023 | 11,90 | 11,90 | 11,85 | 11,87 | 11,87 | 5.066 |
15 dic 2023 | 11,86 | 11,91 | 11,79 | 11,79 | 11,79 | 2.424 |
14 dic 2023 | 11,96 | 12,05 | 11,95 | 12,02 | 12,02 | 4.796 |
13 dic 2023 | 11,89 | 11,90 | 11,85 | 11,87 | 11,87 | 3.658 |
12 dic 2023 | 11,88 | 11,93 | 11,80 | 11,91 | 11,91 | 13.272 |
11 dic 2023 | 11,79 | 11,81 | 11,77 | 11,80 | 11,80 | 2.724 |
08 dic 2023 | 11,80 | 11,80 | 11,73 | 11,80 | 11,80 | 10.838 |
07 dic 2023 | 11,69 | 11,80 | 11,69 | 11,75 | 11,75 | 1.356 |
06 dic 2023 | 11,66 | 11,71 | 11,62 | 11,65 | 11,65 | 2.246 |
05 dic 2023 | 11,50 | 11,59 | 11,50 | 11,54 | 11,54 | 2.878 |
04 dic 2023 | 11,60 | 11,60 | 11,49 | 11,52 | 11,52 | 2.918 |
*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...