Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 14,15 | 14,28 | 14,24 | 14,24 | 14,24 | 309 |
02 mag 2024 | 14,23 | 14,26 | 14,24 | 14,24 | 14,24 | 203 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 14,29 | 14,26 | 14,26 | 14,26 | 14,26 | 324 |
29 apr 2024 | 14,21 | 14,42 | 14,18 | 14,28 | 14,28 | 1.041 |
26 apr 2024 | 14,05 | 14,20 | 14,08 | 14,18 | 14,18 | 609 |
25 apr 2024 | 14,19 | 14,20 | 14,04 | 14,18 | 14,18 | 571 |
24 apr 2024 | 14,15 | 14,28 | 14,14 | 14,20 | 14,20 | 1.509 |
23 apr 2024 | 14,09 | 14,16 | 14,14 | 14,16 | 14,16 | 799 |
22 apr 2024 | 13,88 | 14,08 | 14,00 | 14,08 | 14,08 | 1.682 |
19 apr 2024 | 13,70 | 13,82 | 13,70 | 13,76 | 13,76 | 1.072 |
18 apr 2024 | 13,60 | 13,82 | 13,62 | 13,62 | 13,62 | 616 |
17 apr 2024 | 13,78 | 13,69 | 13,66 | 13,66 | 13,66 | 868 |
16 apr 2024 | 14,01 | 14,02 | 13,64 | 13,80 | 13,80 | 1.617 |
15 apr 2024 | 14,01 | 14,04 | 14,00 | 14,02 | 14,02 | 908 |
12 apr 2024 | 14,05 | 14,26 | 14,16 | 14,16 | 14,16 | 890 |
11 apr 2024 | 14,23 | 14,18 | 14,06 | 14,18 | 14,18 | 1.343 |
10 apr 2024 | 14,21 | 14,24 | 14,18 | 14,24 | 14,24 | 1.117 |
09 apr 2024 | 14,19 | 14,26 | 14,12 | 14,16 | 14,16 | 1.326 |
08 apr 2024 | 14,09 | 14,18 | 14,12 | 14,18 | 14,18 | 1.087 |
05 apr 2024 | 14,17 | 14,09 | 14,02 | 14,08 | 14,08 | 2.018 |
04 apr 2024 | 14,09 | 14,18 | 14,10 | 14,10 | 14,10 | 1.678 |
03 apr 2024 | 14,01 | 14,08 | 13,92 | 14,07 | 14,07 | 854 |
02 apr 2024 | 14,09 | 14,12 | 13,92 | 13,92 | 13,92 | 4.666 |
28 mar 2024 | 14,29 | 14,16 | 14,00 | 14,08 | 14,08 | 3.290 |
27 mar 2024 | 13,86 | 14,16 | 13,90 | 14,11 | 14,11 | 619 |
26 mar 2024 | 13,66 | 13,84 | 13,68 | 13,68 | 13,68 | 1.610 |
25 mar 2024 | 13,64 | 13,66 | 13,50 | 13,66 | 13,66 | 1.630 |
22 mar 2024 | 13,33 | 13,60 | 13,40 | 13,40 | 13,40 | 4.886 |
21 mar 2024 | 13,21 | 13,38 | 13,24 | 13,34 | 13,34 | 2.792 |
20 mar 2024 | 13,16 | 13,14 | 13,04 | 13,14 | 13,14 | 825 |
19 mar 2024 | 13,06 | 13,06 | 13,04 | 13,05 | 13,05 | 778 |
18 mar 2024 | 13,08 | 13,14 | 13,04 | 13,06 | 13,06 | 2.134 |
15 mar 2024 | 13,21 | 13,20 | 13,06 | 13,06 | 13,06 | 1.003 |
14 mar 2024 | 13,39 | 13,34 | 13,24 | 13,24 | 13,24 | 6.028 |
13 mar 2024 | 13,53 | 13,40 | 13,36 | 13,40 | 13,40 | 4.111 |
12 mar 2024 | 13,60 | 13,46 | 13,40 | 13,46 | 13,46 | 256 |
11 mar 2024 | 13,55 | 13,44 | 13,30 | 13,30 | 13,30 | 5.630 |
08 mar 2024 | 13,60 | 13,52 | 13,52 | 13,52 | 13,52 | 145 |
07 mar 2024 | 13,57 | 13,60 | 13,46 | 13,46 | 13,46 | 4.135 |
06 mar 2024 | 13,35 | 13,58 | 13,36 | 13,50 | 13,50 | 3.738 |
05 mar 2024 | 13,21 | 13,44 | 13,18 | 13,30 | 13,30 | 3.159 |
04 mar 2024 | 13,29 | 13,22 | 13,16 | 13,22 | 13,22 | 4.956 |
01 mar 2024 | 13,21 | 13,18 | 13,04 | 13,16 | 13,16 | 6.236 |
29 feb 2024 | 13,21 | 13,20 | 13,16 | 13,18 | 13,18 | 355 |
28 feb 2024 | 13,23 | 13,22 | 13,04 | 13,06 | 13,06 | 410 |
27 feb 2024 | 13,31 | 13,32 | 13,10 | 13,28 | 13,28 | 5.759 |
26 feb 2024 | 13,51 | 13,58 | 13,32 | 13,32 | 13,32 | 1.629 |
23 feb 2024 | 13,64 | 13,66 | 13,56 | 13,59 | 13,59 | 2.470 |
22 feb 2024 | 13,60 | 13,61 | 13,58 | 13,60 | 13,60 | 1.370 |
21 feb 2024 | 13,74 | 13,74 | 13,56 | 13,74 | 13,74 | 2.296 |
20 feb 2024 | 13,70 | 13,70 | 13,60 | 13,68 | 13,68 | 1.747 |
19 feb 2024 | 13,39 | 13,68 | 13,46 | 13,50 | 13,50 | 1.518 |
16 feb 2024 | 13,31 | 13,44 | 13,30 | 13,40 | 13,40 | 5.649 |
15 feb 2024 | 13,27 | 13,42 | 13,24 | 13,24 | 13,24 | 1.636 |
14 feb 2024 | 13,31 | 13,40 | 13,24 | 13,30 | 13,30 | 6.477 |
13 feb 2024 | 13,74 | 13,66 | 13,32 | 13,38 | 13,38 | 1.868 |
12 feb 2024 | 13,72 | 13,78 | 13,56 | 13,78 | 13,78 | 4.681 |
09 feb 2024 | 13,80 | 13,84 | 13,64 | 13,74 | 13,74 | 1.706 |
08 feb 2024 | 13,84 | 13,74 | 13,44 | 13,44 | 13,44 | 3.350 |
07 feb 2024 | 14,01 | 14,04 | 13,84 | 13,84 | 13,84 | 266 |
06 feb 2024 | 14,01 | 14,12 | 13,96 | 14,04 | 14,04 | 844 |
05 feb 2024 | 14,50 | 14,40 | 14,02 | 14,14 | 14,14 | 1.523 |
02 feb 2024 | 14,19 | 14,24 | 14,24 | 14,24 | 14,24 | 145 |
01 feb 2024 | 14,54 | 14,26 | 14,10 | 14,10 | 14,10 | 2.601 |
31 gen 2024 | 14,50 | 14,46 | 14,40 | 14,40 | 14,40 | 2.257 |
30 gen 2024 | 14,89 | 14,78 | 14,77 | 14,78 | 14,78 | 2.265 |
29 gen 2024 | 14,99 | 14,95 | 14,90 | 14,90 | 14,90 | 323 |
26 gen 2024 | 14,89 | 15,04 | 15,00 | 15,00 | 15,00 | 169 |
25 gen 2024 | 15,01 | 15,04 | 14,98 | 14,98 | 14,98 | 343 |
24 gen 2024 | 15,03 | 15,03 | 14,99 | 15,01 | 15,01 | 941 |
23 gen 2024 | 14,95 | 15,14 | 14,94 | 15,04 | 15,04 | 532 |
22 gen 2024 | 14,99 | 15,04 | 14,94 | 14,94 | 14,94 | 2.172 |
19 gen 2024 | 15,20 | 15,32 | 14,94 | 14,94 | 14,94 | 5.219 |
18 gen 2024 | 15,34 | 15,44 | 15,20 | 15,30 | 15,30 | 4.451 |
17 gen 2024 | 15,01 | 15,26 | 15,14 | 15,22 | 15,22 | 3.550 |
16 gen 2024 | 15,50 | 15,50 | 15,26 | 15,27 | 15,27 | 2.139 |
15 gen 2024 | 15,54 | 15,68 | 15,50 | 15,50 | 15,50 | 1.432 |
12 gen 2024 | 15,63 | 15,91 | 15,74 | 15,83 | 15,83 | 2.042 |
11 gen 2024 | 15,65 | 15,80 | 15,63 | 15,71 | 15,71 | 2.430 |
10 gen 2024 | 15,97 | 15,89 | 15,68 | 15,89 | 15,89 | 2.562 |
09 gen 2024 | 15,95 | 16,00 | 15,91 | 15,91 | 15,91 | 1.245 |
08 gen 2024 | 16,00 | 16,06 | 15,80 | 15,98 | 15,98 | 5.500 |
05 gen 2024 | 15,97 | 16,16 | 16,04 | 16,08 | 16,08 | 1.770 |
04 gen 2024 | 16,18 | 16,30 | 16,08 | 16,30 | 16,30 | 2.693 |
03 gen 2024 | 16,20 | 16,16 | 15,98 | 15,98 | 15,98 | 2.308 |
02 gen 2024 | 15,93 | 16,16 | 16,04 | 16,04 | 16,04 | 2.330 |
29 dic 2023 | 15,75 | 15,94 | 15,80 | 15,92 | 15,92 | 2.309 |
28 dic 2023 | 15,73 | 15,78 | 15,70 | 15,75 | 15,75 | 2.009 |
27 dic 2023 | 15,69 | 15,80 | 15,72 | 15,74 | 15,74 | 196 |
22 dic 2023 | 15,95 | 15,82 | 15,79 | 15,80 | 15,80 | 846 |
21 dic 2023 | 16,08 | 16,00 | 15,80 | 15,80 | 15,80 | 2.717 |
20 dic 2023 | 15,81 | 16,02 | 15,92 | 16,00 | 16,00 | 1.379 |
19 dic 2023 | 16,10 | 16,18 | 15,90 | 15,90 | 15,90 | 840 |
18 dic 2023 | 16,10 | 16,02 | 15,88 | 15,95 | 15,95 | 705 |
15 dic 2023 | 15,83 | 16,12 | 15,96 | 16,02 | 16,02 | 3.055 |
14 dic 2023 | 15,65 | 15,96 | 15,74 | 15,78 | 15,78 | 1.065 |
13 dic 2023 | 15,81 | 15,84 | 15,66 | 15,66 | 15,66 | 231 |
12 dic 2023 | 15,97 | 15,86 | 15,74 | 15,82 | 15,82 | 452 |
11 dic 2023 | 15,79 | 15,88 | 15,72 | 15,84 | 15,84 | 2.758 |
*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...