Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
30 apr 2024 | 16,53 | 16,59 | 16,25 | 16,28 | 16,28 | 3.173 |
29 apr 2024 | 16,09 | 16,50 | 16,24 | 16,45 | 16,45 | 14.780 |
26 apr 2024 | 16,15 | 16,20 | 16,12 | 16,12 | 16,12 | 1.329 |
25 apr 2024 | 16,30 | 16,32 | 15,95 | 16,03 | 16,03 | 4.559 |
24 apr 2024 | 16,00 | 16,23 | 15,91 | 16,23 | 16,23 | 4.835 |
23 apr 2024 | 15,76 | 15,98 | 15,75 | 15,94 | 15,94 | 15.374 |
22 apr 2024 | 15,72 | 15,85 | 15,65 | 15,79 | 15,79 | 4.289 |
19 apr 2024 | 15,43 | 15,60 | 15,27 | 15,60 | 15,60 | 5.674 |
18 apr 2024 | 15,49 | 15,37 | 15,24 | 15,31 | 15,31 | 9.411 |
17 apr 2024 | 15,27 | 15,48 | 15,27 | 15,38 | 15,38 | 7.040 |
16 apr 2024 | 15,78 | 15,76 | 15,29 | 15,41 | 15,41 | 12.111 |
15 apr 2024 | 15,66 | 15,88 | 15,77 | 15,79 | 15,79 | 4.912 |
12 apr 2024 | 15,62 | 15,90 | 15,68 | 15,70 | 15,70 | 9.451 |
11 apr 2024 | 15,70 | 15,79 | 15,50 | 15,63 | 15,63 | 21.408 |
10 apr 2024 | 16,24 | 16,42 | 15,66 | 15,66 | 15,66 | 19.126 |
09 apr 2024 | 15,98 | 16,50 | 16,26 | 16,37 | 16,37 | 4.287 |
08 apr 2024 | 16,38 | 16,58 | 16,20 | 16,26 | 16,26 | 9.128 |
05 apr 2024 | 16,31 | 16,47 | 16,27 | 16,28 | 16,28 | 8.860 |
04 apr 2024 | 16,12 | 16,40 | 16,25 | 16,33 | 16,33 | 3.890 |
03 apr 2024 | 16,14 | 16,22 | 16,08 | 16,22 | 16,22 | 6.205 |
02 apr 2024 | 16,38 | 16,46 | 16,21 | 16,21 | 16,21 | 12.982 |
28 mar 2024 | 16,15 | 16,42 | 16,14 | 16,42 | 16,42 | 12.114 |
27 mar 2024 | 15,88 | 16,23 | 15,83 | 16,15 | 16,15 | 27.139 |
26 mar 2024 | 15,82 | 16,00 | 15,75 | 15,81 | 15,81 | 7.895 |
25 mar 2024 | 15,65 | 16,09 | 15,69 | 15,79 | 15,79 | 7.304 |
22 mar 2024 | 15,81 | 15,82 | 15,67 | 15,72 | 15,72 | 8.449 |
21 mar 2024 | 15,90 | 15,97 | 15,79 | 15,80 | 15,80 | 2.355 |
20 mar 2024 | 15,44 | 15,79 | 15,40 | 15,77 | 15,77 | 8.516 |
19 mar 2024 | 15,53 | 15,50 | 15,31 | 15,50 | 15,50 | 4.840 |
18 mar 2024 | 15,39 | 15,68 | 15,42 | 15,53 | 15,53 | 6.175 |
15 mar 2024 | 15,33 | 15,48 | 15,21 | 15,48 | 15,48 | 7.402 |
14 mar 2024 | 15,60 | 15,66 | 15,32 | 15,32 | 15,32 | 11.126 |
13 mar 2024 | 15,77 | 15,79 | 15,54 | 15,57 | 15,57 | 17.191 |
12 mar 2024 | 15,73 | 16,30 | 15,68 | 15,70 | 15,70 | 29.530 |
11 mar 2024 | 14,81 | 15,70 | 14,77 | 15,70 | 15,70 | 35.018 |
08 mar 2024 | 14,73 | 14,92 | 14,63 | 14,91 | 14,91 | 17.990 |
07 mar 2024 | 14,27 | 14,77 | 14,47 | 14,67 | 14,67 | 16.812 |
06 mar 2024 | 14,50 | 14,75 | 14,06 | 14,25 | 14,25 | 53.576 |
05 mar 2024 | 13,85 | 14,48 | 13,90 | 14,45 | 14,45 | 20.252 |
04 mar 2024 | 13,70 | 13,92 | 13,71 | 13,89 | 13,89 | 4.858 |
01 mar 2024 | 13,67 | 13,82 | 13,69 | 13,75 | 13,75 | 1.948 |
29 feb 2024 | 13,64 | 13,82 | 13,69 | 13,74 | 13,74 | 4.016 |
28 feb 2024 | 13,61 | 13,71 | 13,64 | 13,71 | 13,71 | 623 |
27 feb 2024 | 13,68 | 13,71 | 13,40 | 13,71 | 13,71 | 4.054 |
26 feb 2024 | 13,70 | 13,66 | 13,48 | 13,58 | 13,58 | 8.063 |
23 feb 2024 | 13,77 | 13,75 | 13,58 | 13,75 | 13,75 | 2.947 |
22 feb 2024 | 13,85 | 13,80 | 13,68 | 13,70 | 13,70 | 2.270 |
21 feb 2024 | 13,90 | 13,84 | 13,68 | 13,80 | 13,80 | 5.068 |
20 feb 2024 | 13,89 | 13,79 | 13,66 | 13,72 | 13,72 | 7.273 |
19 feb 2024 | 13,93 | 13,87 | 13,87 | 13,87 | 13,87 | 500 |
16 feb 2024 | 13,94 | 13,98 | 13,80 | 13,88 | 13,88 | 4.090 |
15 feb 2024 | 13,97 | 13,94 | 13,83 | 13,92 | 13,92 | 4.009 |
14 feb 2024 | 14,00 | 14,03 | 13,99 | 14,00 | 14,00 | 2.511 |
13 feb 2024 | 13,97 | 14,02 | 13,87 | 13,93 | 13,93 | 8.501 |
12 feb 2024 | 13,56 | 13,95 | 13,76 | 13,95 | 13,95 | 4.718 |
09 feb 2024 | 14,06 | 13,86 | 13,51 | 13,58 | 13,58 | 11.464 |
08 feb 2024 | 14,09 | 14,27 | 13,97 | 14,20 | 14,20 | 3.277 |
07 feb 2024 | 14,23 | 14,23 | 14,08 | 14,08 | 14,08 | 1.380 |
06 feb 2024 | 14,35 | 14,33 | 14,20 | 14,30 | 14,30 | 3.593 |
05 feb 2024 | 14,34 | 14,35 | 14,14 | 14,30 | 14,30 | 5.129 |
02 feb 2024 | 14,34 | 14,61 | 14,31 | 14,31 | 14,31 | 7.107 |
01 feb 2024 | 14,65 | 14,74 | 14,30 | 14,32 | 14,32 | 15.063 |
31 gen 2024 | 14,43 | 14,72 | 14,29 | 14,70 | 14,70 | 7.852 |
30 gen 2024 | 14,46 | 14,49 | 14,34 | 14,35 | 14,35 | 7.226 |
29 gen 2024 | 14,40 | 14,50 | 14,28 | 14,50 | 14,50 | 6.985 |
26 gen 2024 | 14,20 | 14,46 | 14,21 | 14,46 | 14,46 | 10.399 |
25 gen 2024 | 14,16 | 14,24 | 13,85 | 14,23 | 14,23 | 11.223 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 13,89 | 14,01 | 13,90 | 13,99 | 13,99 | 38.118 |
19 gen 2024 | 13,94 | 14,00 | 13,89 | 13,91 | 13,91 | 7.817 |
18 gen 2024 | 13,88 | 14,06 | 13,80 | 13,85 | 13,85 | 12.743 |
17 gen 2024 | 14,07 | 14,07 | 13,81 | 13,84 | 13,84 | 21.123 |
16 gen 2024 | 13,84 | 14,12 | 13,88 | 14,12 | 14,12 | 14.469 |
15 gen 2024 | 13,91 | 13,96 | 13,81 | 13,91 | 13,91 | 4.528 |
12 gen 2024 | 13,81 | 14,01 | 13,81 | 13,89 | 13,89 | 10.987 |
11 gen 2024 | 13,98 | 13,97 | 13,74 | 13,80 | 13,80 | 17.226 |
10 gen 2024 | 14,08 | 14,16 | 13,93 | 14,01 | 14,01 | 10.632 |
09 gen 2024 | 13,89 | 14,16 | 13,86 | 14,16 | 14,16 | 33.199 |
08 gen 2024 | 13,94 | 13,90 | 13,76 | 13,82 | 13,82 | 13.944 |
05 gen 2024 | 14,14 | 14,00 | 13,77 | 13,92 | 13,92 | 24.046 |
04 gen 2024 | 13,85 | 14,11 | 13,86 | 14,08 | 14,08 | 20.349 |
03 gen 2024 | 13,77 | 13,97 | 13,70 | 13,91 | 13,91 | 28.209 |
02 gen 2024 | 13,89 | 14,05 | 13,75 | 13,87 | 13,87 | 47.178 |
29 dic 2023 | 13,57 | 13,90 | 13,65 | 13,83 | 13,83 | 34.699 |
28 dic 2023 | 13,53 | 13,64 | 13,51 | 13,58 | 13,58 | 14.482 |
27 dic 2023 | 13,30 | 13,59 | 13,41 | 13,50 | 13,50 | 9.195 |
22 dic 2023 | 13,37 | 13,50 | 13,36 | 13,39 | 13,39 | 9.068 |
21 dic 2023 | 13,48 | 13,48 | 13,38 | 13,47 | 13,47 | 7.446 |
20 dic 2023 | 13,61 | 13,61 | 13,42 | 13,46 | 13,46 | 13.845 |
19 dic 2023 | 13,47 | 13,73 | 13,45 | 13,65 | 13,65 | 22.045 |
18 dic 2023 | 13,75 | 13,69 | 13,32 | 13,45 | 13,45 | 42.731 |
15 dic 2023 | 13,85 | 13,92 | 13,67 | 13,83 | 13,83 | 36.506 |
14 dic 2023 | 13,35 | 13,90 | 13,35 | 13,86 | 13,86 | 144.233 |
13 dic 2023 | 13,18 | 13,32 | 13,06 | 13,32 | 13,32 | 17.137 |
12 dic 2023 | 13,13 | 13,23 | 13,11 | 13,13 | 13,13 | 5.887 |
11 dic 2023 | 13,15 | 13,17 | 13,02 | 13,15 | 13,15 | 12.820 |
08 dic 2023 | 13,20 | 13,23 | 13,03 | 13,23 | 13,23 | 7.266 |
07 dic 2023 | 12,85 | 13,21 | 12,85 | 13,21 | 13,21 | 45.333 |
*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...