Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,45 | 13,50 | 13,38 | 13,46 | 13,46 | 238 |
02 mag 2024 | 13,49 | 13,56 | 13,40 | 13,44 | 13,44 | 4.511 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 13,60 | 13,58 | 13,42 | 13,42 | 13,42 | 5.137 |
29 apr 2024 | 13,47 | 13,56 | 13,42 | 13,42 | 13,42 | 1.891 |
26 apr 2024 | 13,23 | 13,40 | 13,26 | 13,33 | 13,33 | 2.375 |
25 apr 2024 | 13,27 | 13,34 | 13,24 | 13,28 | 13,28 | 1.011 |
24 apr 2024 | 13,47 | 13,54 | 13,30 | 13,39 | 13,39 | 1.967 |
23 apr 2024 | 13,33 | 13,40 | 13,30 | 13,30 | 13,30 | 1.092 |
22 apr 2024 | 13,39 | 13,44 | 13,22 | 13,26 | 13,26 | 1.589 |
19 apr 2024 | 13,45 | 13,34 | 13,26 | 13,32 | 13,32 | 1.095 |
18 apr 2024 | 13,25 | 13,36 | 13,18 | 13,36 | 13,36 | 5.936 |
17 apr 2024 | 13,27 | 13,34 | 13,20 | 13,22 | 13,22 | 3.511 |
16 apr 2024 | 13,21 | 13,28 | 13,20 | 13,22 | 13,22 | 2.352 |
15 apr 2024 | 13,16 | 13,28 | 13,22 | 13,26 | 13,26 | 4.575 |
12 apr 2024 | 13,16 | 13,26 | 13,18 | 13,24 | 13,24 | 51.732 |
11 apr 2024 | 13,18 | 13,16 | 13,10 | 13,13 | 13,13 | 2.153 |
10 apr 2024 | 13,23 | 13,28 | 13,00 | 13,20 | 13,20 | 3.426 |
09 apr 2024 | 13,16 | 13,32 | 13,12 | 13,27 | 13,27 | 2.880 |
08 apr 2024 | 13,31 | 13,32 | 13,22 | 13,26 | 13,26 | 3.277 |
05 apr 2024 | 13,21 | 13,24 | 13,20 | 13,24 | 13,24 | 151 |
04 apr 2024 | 13,25 | 13,36 | 13,24 | 13,30 | 13,30 | 4.306 |
03 apr 2024 | 13,31 | 13,34 | 13,30 | 13,30 | 13,30 | 2.164 |
02 apr 2024 | 13,35 | 13,42 | 13,26 | 13,38 | 13,38 | 153 |
28 mar 2024 | 13,45 | 13,54 | 13,34 | 13,40 | 13,40 | 7.389 |
27 mar 2024 | 13,53 | 13,60 | 12,84 | 13,25 | 13,25 | 19.610 |
26 mar 2024 | 13,72 | 13,68 | 13,54 | 13,58 | 13,58 | 25.887 |
25 mar 2024 | 13,76 | 13,84 | 13,66 | 13,68 | 13,68 | 2.530 |
22 mar 2024 | 13,55 | 13,78 | 13,56 | 13,66 | 13,66 | 1.431 |
21 mar 2024 | 13,43 | 13,64 | 13,32 | 13,58 | 13,58 | 968 |
20 mar 2024 | 13,60 | 13,72 | 13,53 | 13,56 | 13,56 | 25.267 |
19 mar 2024 | 13,82 | 13,76 | 13,62 | 13,74 | 13,74 | 1.967 |
18 mar 2024 | 13,88 | 14,20 | 13,64 | 13,74 | 13,74 | 7.496 |
15 mar 2024 | 14,05 | 14,10 | 13,58 | 13,80 | 13,80 | 20.173 |
14 mar 2024 | 13,94 | 14,82 | 13,98 | 14,15 | 14,15 | 38.278 |
13 mar 2024 | 13,88 | 13,88 | 13,60 | 13,70 | 13,70 | 6.645 |
12 mar 2024 | 13,98 | 14,00 | 13,86 | 13,86 | 13,86 | 28.041 |
11 mar 2024 | 13,86 | 14,04 | 13,82 | 13,96 | 13,96 | 1.105 |
08 mar 2024 | 14,01 | 14,24 | 13,96 | 13,96 | 13,96 | 5.399 |
07 mar 2024 | 13,78 | 14,18 | 13,82 | 14,08 | 14,08 | 32.542 |
06 mar 2024 | 13,60 | 13,86 | 13,74 | 13,78 | 13,78 | 747 |
05 mar 2024 | 13,47 | 13,78 | 13,50 | 13,66 | 13,66 | 2.039 |
04 mar 2024 | 13,51 | 13,68 | 13,50 | 13,56 | 13,56 | 599 |
01 mar 2024 | 13,51 | 13,65 | 13,44 | 13,53 | 13,53 | 1.781 |
29 feb 2024 | 13,29 | 13,48 | 13,38 | 13,44 | 13,44 | 16.956 |
28 feb 2024 | 13,37 | 13,42 | 13,22 | 13,24 | 13,24 | 781 |
27 feb 2024 | 13,33 | 13,36 | 13,20 | 13,32 | 13,32 | 4.997 |
26 feb 2024 | 13,27 | 13,36 | 13,22 | 13,22 | 13,22 | 1.410 |
23 feb 2024 | 13,45 | 13,34 | 13,28 | 13,28 | 13,28 | 1.187 |
22 feb 2024 | 13,51 | 13,68 | 13,44 | 13,44 | 13,44 | 2.037 |
21 feb 2024 | 13,33 | 13,48 | 13,30 | 13,44 | 13,44 | 469 |
20 feb 2024 | 13,35 | 13,50 | 13,32 | 13,38 | 13,38 | 1.133 |
19 feb 2024 | 13,39 | 13,50 | 13,38 | 13,48 | 13,48 | 3.022 |
16 feb 2024 | 13,41 | 13,56 | 13,30 | 13,32 | 13,32 | 1.284 |
15 feb 2024 | 13,35 | 13,42 | 13,32 | 13,42 | 13,42 | 3.398 |
14 feb 2024 | 13,25 | 13,34 | 13,20 | 13,28 | 13,28 | 3.256 |
13 feb 2024 | 13,31 | 13,38 | 13,24 | 13,26 | 13,26 | 333 |
12 feb 2024 | 13,14 | 13,38 | 13,12 | 13,34 | 13,34 | 2.965 |
09 feb 2024 | 13,31 | 13,32 | 13,14 | 13,18 | 13,18 | 281 |
08 feb 2024 | 13,25 | 13,36 | 13,26 | 13,30 | 13,30 | 685 |
07 feb 2024 | 13,23 | 13,40 | 13,32 | 13,32 | 13,32 | 832 |
06 feb 2024 | 13,33 | 13,32 | 13,20 | 13,30 | 13,30 | 310 |
05 feb 2024 | 13,49 | 13,48 | 13,32 | 13,33 | 13,33 | 1.223 |
02 feb 2024 | 13,27 | 13,50 | 13,44 | 13,46 | 13,46 | 510 |
01 feb 2024 | 13,43 | 13,48 | 13,38 | 13,38 | 13,38 | 870 |
31 gen 2024 | 13,29 | 13,40 | 13,24 | 13,38 | 13,38 | 3.716 |
30 gen 2024 | 13,18 | 13,28 | 13,12 | 13,24 | 13,24 | 2.300 |
29 gen 2024 | 13,14 | 13,30 | 13,06 | 13,18 | 13,18 | 1.769 |
26 gen 2024 | 13,18 | 13,36 | 13,24 | 13,26 | 13,26 | 3.984 |
25 gen 2024 | 13,23 | 13,32 | 13,14 | 13,24 | 13,24 | 5.315 |
24 gen 2024 | 13,25 | 13,34 | 13,20 | 13,30 | 13,30 | 3.894 |
23 gen 2024 | 13,21 | 13,28 | 13,14 | 13,20 | 13,20 | 2.824 |
22 gen 2024 | 13,41 | 13,40 | 13,04 | 13,14 | 13,14 | 1.505 |
19 gen 2024 | 12,98 | 13,10 | 13,00 | 13,08 | 13,08 | 5.092 |
18 gen 2024 | 12,98 | 13,30 | 12,90 | 13,04 | 13,04 | 947 |
17 gen 2024 | 12,94 | 13,04 | 12,76 | 13,00 | 13,00 | 20.458 |
16 gen 2024 | 13,37 | 13,42 | 13,10 | 13,16 | 13,16 | 1.505 |
15 gen 2024 | 13,33 | 13,48 | 13,26 | 13,30 | 13,30 | 2.109 |
12 gen 2024 | 13,35 | 13,52 | 13,34 | 13,43 | 13,43 | 2.854 |
11 gen 2024 | 13,41 | 13,60 | 13,38 | 13,56 | 13,56 | 2.547 |
10 gen 2024 | 13,43 | 13,62 | 13,40 | 13,48 | 13,48 | 2.627 |
09 gen 2024 | 13,55 | 13,60 | 13,46 | 13,58 | 13,58 | 5.606 |
08 gen 2024 | 13,47 | 13,59 | 13,40 | 13,51 | 13,51 | 3.588 |
05 gen 2024 | 13,45 | 13,60 | 13,42 | 13,56 | 13,56 | 4.248 |
04 gen 2024 | 13,45 | 13,60 | 13,42 | 13,56 | 13,56 | 3.220 |
03 gen 2024 | 13,74 | 13,98 | 13,54 | 13,60 | 13,60 | 4.987 |
02 gen 2024 | 13,98 | 14,02 | 13,48 | 13,68 | 13,68 | 5.170 |
29 dic 2023 | 13,80 | 13,98 | 13,78 | 13,90 | 13,90 | 372 |
28 dic 2023 | 13,66 | 13,80 | 13,62 | 13,74 | 13,74 | 1.013 |
27 dic 2023 | 13,62 | 14,08 | 13,56 | 13,76 | 13,76 | 4.026 |
22 dic 2023 | 13,66 | 13,86 | 13,68 | 13,84 | 13,84 | 592 |
21 dic 2023 | 13,57 | 13,86 | 13,70 | 13,82 | 13,82 | 9.497 |
20 dic 2023 | 13,84 | 14,10 | 13,56 | 13,72 | 13,72 | 10.193 |
19 dic 2023 | 13,43 | 13,96 | 13,40 | 13,86 | 13,86 | 5.873 |
18 dic 2023 | 13,21 | 13,40 | 13,20 | 13,25 | 13,25 | 4.277 |
15 dic 2023 | 13,12 | 13,34 | 13,04 | 13,25 | 13,25 | 4.975 |
14 dic 2023 | 12,75 | 13,12 | 12,80 | 13,02 | 13,02 | 983 |
13 dic 2023 | 12,61 | 12,70 | 12,56 | 12,62 | 12,62 | 6.116 |
12 dic 2023 | 12,75 | 12,78 | 12,50 | 12,62 | 12,62 | 11.271 |
11 dic 2023 | 12,75 | 12,78 | 12,70 | 12,70 | 12,70 | 7.928 |
*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...