Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 14,37 | 14,37 | 14,27 | 14,27 | 14,27 | 127 |
29 apr 2024 | 14,65 | 14,65 | 14,50 | 14,56 | 14,56 | 26 |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 14,63 | 15,28 | 14,63 | 15,28 | 15,28 | 50 |
24 apr 2024 | 14,80 | 14,80 | 14,73 | 14,73 | 14,73 | 1.757 |
23 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | 27 |
22 apr 2024 | 14,52 | 14,66 | 14,52 | 14,66 | 14,66 | 74 |
19 apr 2024 | 14,54 | 14,54 | 14,43 | 14,43 | 14,43 | 163 |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | 4 |
16 apr 2024 | 14,81 | 14,93 | 14,81 | 14,93 | 14,93 | 875 |
15 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 2 |
12 apr 2024 | 14,76 | 14,76 | 14,67 | 14,67 | 14,67 | 757 |
11 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | 10 |
10 apr 2024 | 14,91 | 14,99 | 14,91 | 14,98 | 14,98 | 166 |
09 apr 2024 | 15,45 | 15,45 | 15,15 | 15,24 | 15,24 | 36 |
08 apr 2024 | 15,31 | 15,41 | 15,31 | 15,39 | 15,39 | 313 |
05 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 15,00 | 15,06 | 15,00 | 15,06 | 15,06 | 148 |
03 apr 2024 | 15,12 | 15,15 | 15,12 | 15,15 | 15,15 | 181 |
02 apr 2024 | 15,02 | 15,02 | 14,69 | 14,69 | 14,69 | 336 |
28 mar 2024 | 15,29 | 15,46 | 15,20 | 15,20 | 15,20 | 2.724 |
27 mar 2024 | 15,04 | 15,07 | 15,04 | 15,06 | 15,06 | 3.348 |
26 mar 2024 | 15,24 | 15,24 | 15,05 | 15,10 | 15,10 | 704 |
25 mar 2024 | 14,99 | 15,23 | 14,97 | 15,10 | 15,10 | 3.106 |
22 mar 2024 | 14,83 | 14,88 | 14,80 | 14,80 | 14,80 | 407 |
21 mar 2024 | 14,74 | 14,85 | 14,67 | 14,85 | 14,85 | 237 |
20 mar 2024 | 14,45 | 14,60 | 14,45 | 14,60 | 14,60 | 449 |
19 mar 2024 | 14,30 | 14,55 | 14,30 | 14,50 | 14,50 | 3.955 |
18 mar 2024 | 14,34 | 14,34 | 14,23 | 14,23 | 14,23 | 360 |
15 mar 2024 | 14,64 | 14,64 | 14,49 | 14,51 | 14,51 | 134 |
14 mar 2024 | 14,48 | 14,48 | 14,35 | 14,35 | 14,35 | 883 |
13 mar 2024 | 14,64 | 14,74 | 14,64 | 14,73 | 14,73 | 520 |
12 mar 2024 | 14,42 | 14,54 | 14,41 | 14,54 | 14,54 | 739 |
11 mar 2024 | 14,64 | 14,64 | 14,50 | 14,54 | 14,54 | 121 |
08 mar 2024 | 14,84 | 14,85 | 14,83 | 14,85 | 14,85 | 936 |
07 mar 2024 | 14,60 | 14,81 | 14,57 | 14,77 | 14,77 | 1.087 |
06 mar 2024 | 14,50 | 14,69 | 14,50 | 14,69 | 14,69 | 12 |
05 mar 2024 | 14,02 | 14,34 | 14,02 | 14,27 | 14,27 | 139 |
04 mar 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | 55 |
01 mar 2024 | 14,01 | 14,43 | 14,01 | 14,20 | 14,20 | 295 |
29 feb 2024 | 14,40 | 14,42 | 14,26 | 14,26 | 14,26 | 272 |
28 feb 2024 | 13,73 | 14,08 | 13,57 | 14,08 | 14,08 | 336 |
27 feb 2024 | 13,83 | 14,02 | 13,83 | 14,02 | 14,02 | 158 |
26 feb 2024 | 13,30 | 13,40 | 13,21 | 13,21 | 13,21 | 253 |
23 feb 2024 | 13,10 | 13,44 | 13,10 | 13,44 | 13,44 | 424 |
22 feb 2024 | 13,09 | 13,26 | 13,09 | 13,21 | 13,21 | 353 |
21 feb 2024 | 12,71 | 12,91 | 12,63 | 12,91 | 12,91 | 2.195 |
20 feb 2024 | 11,91 | 12,70 | 11,91 | 12,62 | 12,62 | 576 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 11,78 | 12,16 | 11,68 | 12,13 | 12,13 | 2.017 |
15 feb 2024 | 10,58 | 12,01 | 10,58 | 11,88 | 11,88 | 6.586 |
14 feb 2024 | 9,71 | 9,74 | 9,71 | 9,72 | 9,72 | 121 |
13 feb 2024 | 9,62 | 9,62 | 9,56 | 9,56 | 9,56 | 79 |
12 feb 2024 | 9,85 | 9,88 | 9,85 | 9,88 | 9,88 | 1 |
09 feb 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | - |
08 feb 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 9,69 | 9,87 | 9,69 | 9,86 | 9,86 | 1.482 |
05 feb 2024 | 9,81 | 9,81 | 9,63 | 9,71 | 9,71 | 1.106 |
02 feb 2024 | 10,12 | 10,12 | 10,10 | 10,10 | 10,10 | 4 |
01 feb 2024 | 10,03 | 10,15 | 9,99 | 9,99 | 9,99 | 502 |
31 gen 2024 | 10,27 | 10,27 | 10,26 | 10,26 | 10,26 | 15 |
30 gen 2024 | 10,12 | 10,31 | 10,12 | 10,20 | 10,20 | 149 |
29 gen 2024 | 10,11 | 10,11 | 10,00 | 10,07 | 10,07 | 21 |
26 gen 2024 | 10,24 | 10,24 | 10,05 | 10,05 | 10,05 | 12 |
25 gen 2024 | 10,22 | 10,22 | 10,18 | 10,18 | 10,18 | 800 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 10,02 | 10,15 | 9,90 | 9,92 | 9,92 | 413 |
22 gen 2024 | 9,58 | 9,63 | 9,58 | 9,62 | 9,62 | 51 |
19 gen 2024 | 9,75 | 9,81 | 9,57 | 9,71 | 9,71 | 45 |
18 gen 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
17 gen 2024 | 9,70 | 9,71 | 9,50 | 9,71 | 9,71 | 403 |
16 gen 2024 | 9,95 | 9,95 | 9,70 | 9,70 | 9,70 | 431 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 10,21 | 10,21 | 10,10 | 10,10 | 10,10 | 2 |
11 gen 2024 | 10,15 | 10,15 | 10,02 | 10,02 | 10,02 | 2 |
10 gen 2024 | 9,95 | 10,19 | 9,95 | 10,15 | 10,15 | 63 |
09 gen 2024 | 10,10 | 10,10 | 10,05 | 10,05 | 10,05 | 1.918 |
08 gen 2024 | 10,43 | 10,43 | 10,38 | 10,39 | 10,39 | 132 |
05 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | 8 |
04 gen 2024 | 10,90 | 10,90 | 10,77 | 10,77 | 10,77 | 103 |
03 gen 2024 | 11,07 | 11,07 | 11,00 | 11,00 | 11,00 | 58 |
02 gen 2024 | 11,28 | 11,39 | 11,18 | 11,18 | 11,18 | 541 |
29 dic 2023 | 11,28 | 11,31 | 11,28 | 11,30 | 11,30 | 900 |
28 dic 2023 | 11,40 | 11,43 | 11,40 | 11,43 | 11,43 | 160 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 11,54 | 11,54 | 11,50 | 11,50 | 11,50 | 6 |
21 dic 2023 | 11,51 | 11,51 | 11,18 | 11,30 | 11,30 | 137 |
20 dic 2023 | 11,15 | 11,49 | 11,15 | 11,49 | 11,49 | 459 |
19 dic 2023 | 11,27 | 11,27 | 10,57 | 11,15 | 11,15 | 26 |
18 dic 2023 | 11,24 | 11,24 | 10,88 | 10,88 | 10,88 | 88 |
15 dic 2023 | 10,99 | 10,99 | 10,87 | 10,87 | 10,87 | 3 |
14 dic 2023 | 10,97 | 11,10 | 10,97 | 11,09 | 11,09 | 106 |
13 dic 2023 | 10,48 | 10,48 | 10,39 | 10,39 | 10,39 | 2 |
12 dic 2023 | 10,78 | 10,78 | 10,50 | 10,50 | 10,50 | 134 |
11 dic 2023 | 10,90 | 10,98 | 10,85 | 10,94 | 10,94 | 3 |
08 dic 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | 2 |
07 dic 2023 | 10,46 | 10,53 | 10,46 | 10,51 | 10,51 | 3 |
06 dic 2023 | 10,66 | 10,69 | 10,60 | 10,60 | 10,60 | 352 |
*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...