Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 14,70 | 14,78 | 14,69 | 14,78 | 14,78 | 3.726 |
16 mag 2024 | 14,72 | 14,73 | 14,63 | 14,71 | 14,71 | 220.265 |
15 mag 2024 | 14,70 | 14,73 | 14,63 | 14,60 | 14,60 | 4.629 |
14 mag 2024 | 14,49 | 14,64 | 14,49 | 14,51 | 14,51 | 976 |
13 mag 2024 | 14,45 | 14,50 | 14,44 | 14,45 | 14,45 | 3.189 |
10 mag 2024 | 14,39 | 14,46 | 14,40 | 14,38 | 14,38 | 80.080 |
09 mag 2024 | 14,40 | 14,42 | 14,33 | 14,35 | 14,35 | 125 |
08 mag 2024 | 14,50 | 14,51 | 14,34 | 14,48 | 14,48 | 46.786 |
07 mag 2024 | 14,23 | 14,44 | 14,24 | 14,44 | 14,44 | 67.263 |
03 mag 2024 | 14,21 | 14,20 | 13,93 | 13,97 | 13,97 | 1.840 |
02 mag 2024 | 14,12 | 14,13 | 14,05 | 14,12 | 14,12 | 61.413 |
01 mag 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
30 apr 2024 | 14,18 | 14,20 | 13,99 | 13,98 | 13,98 | 238 |
29 apr 2024 | 14,38 | 14,39 | 14,13 | 14,16 | 14,16 | 993 |
26 apr 2024 | 14,19 | 14,30 | 14,19 | 14,19 | 14,19 | 41.738 |
25 apr 2024 | 14,16 | 14,24 | 14,07 | 14,14 | 14,14 | 19.800 |
24 apr 2024 | 14,17 | 14,19 | 14,01 | 14,17 | 14,17 | 290.979 |
23 apr 2024 | 13,94 | 14,15 | 13,94 | 14,13 | 14,13 | 1.090 |
22 apr 2024 | 13,77 | 13,78 | 13,73 | 13,76 | 13,76 | 1 |
19 apr 2024 | 13,45 | 13,63 | 13,45 | 13,64 | 13,64 | 9.752 |
18 apr 2024 | 13,44 | 13,60 | 13,43 | 13,44 | 13,44 | 661 |
17 apr 2024 | 13,24 | 13,41 | 13,24 | 13,43 | 13,43 | 460 |
16 apr 2024 | 13,24 | 13,25 | 13,17 | 13,24 | 13,24 | 5.926 |
15 apr 2024 | 13,46 | 13,57 | 13,45 | 13,47 | 13,47 | 525 |
12 apr 2024 | 13,53 | 13,56 | 13,48 | 13,54 | 13,54 | 80.548 |
11 apr 2024 | 13,73 | 13,74 | 13,34 | 13,50 | 13,50 | 532.387 |
10 apr 2024 | 13,72 | 13,76 | 13,69 | 13,79 | 13,79 | 377 |
09 apr 2024 | 13,79 | 13,80 | 13,66 | 13,73 | 13,73 | 362.147 |
08 apr 2024 | 13,70 | 13,80 | 13,69 | 13,68 | 13,68 | 259 |
05 apr 2024 | 13,66 | 13,68 | 13,54 | 13,64 | 13,64 | 721.748 |
04 apr 2024 | 13,78 | 13,87 | 13,77 | 13,78 | 13,78 | 4.409 |
03 apr 2024 | 13,60 | 13,73 | 13,60 | 13,58 | 13,58 | 84.649 |
02 apr 2024 | 13,64 | 13,66 | 13,51 | 13,62 | 13,62 | 5.608 |
28 mar 2024 | 13,44 | 13,49 | 13,45 | 13,44 | 13,44 | 1 |
27 mar 2024 | 13,35 | 13,40 | 13,35 | 13,36 | 13,36 | 1.225 |
26 mar 2024 | 13,21 | 13,33 | 13,24 | 13,28 | 13,28 | 10 |
25 mar 2024 | 13,14 | 13,19 | 13,14 | 13,13 | 13,13 | 5 |
22 mar 2024 | 13,12 | 13,21 | 13,13 | 13,12 | 13,12 | 1.000 |
21 mar 2024 | 13,03 | 13,09 | 12,98 | 13,03 | 13,03 | 3.377 |
20 mar 2024 | 12,95 | 12,95 | 12,84 | 12,95 | 12,95 | 417 |
19 mar 2024 | 12,79 | 12,93 | 12,92 | 12,79 | 12,79 | 2.112 |
18 mar 2024 | 12,72 | 12,76 | 12,72 | 12,72 | 12,72 | 1.806 |
15 mar 2024 | 12,57 | 12,73 | 12,59 | 12,58 | 12,58 | 6.647 |
14 mar 2024 | 12,60 | 12,63 | 12,52 | 12,60 | 12,60 | 1.367 |
13 mar 2024 | 12,57 | 12,67 | 12,57 | 12,57 | 12,57 | 1.741 |
12 mar 2024 | 12,35 | 12,51 | 12,34 | 12,47 | 12,47 | 16.002 |
11 mar 2024 | 12,17 | 12,24 | 12,19 | 12,20 | 12,20 | 3.824 |
08 mar 2024 | 12,25 | 12,28 | 12,27 | 12,26 | 12,26 | 734 |
07 mar 2024 | 12,14 | 12,24 | 12,15 | 12,14 | 12,14 | 105 |
06 mar 2024 | 12,08 | 12,18 | 12,08 | 12,18 | 12,18 | 4.894 |
05 mar 2024 | 11,97 | 12,06 | 11,97 | 11,98 | 11,98 | 15.938 |
04 mar 2024 | 11,92 | 11,99 | 11,92 | 11,93 | 11,93 | 609 |
01 mar 2024 | 11,79 | 11,96 | 11,80 | 11,80 | 11,80 | 3.044 |
29 feb 2024 | 11,86 | 11,86 | 11,77 | 11,85 | 11,85 | 43 |
28 feb 2024 | 11,82 | 11,85 | 11,80 | 11,82 | 11,82 | 712 |
27 feb 2024 | 11,78 | 11,82 | 11,77 | 11,76 | 11,76 | 3.808 |
26 feb 2024 | 11,85 | 11,85 | 11,77 | 11,85 | 11,85 | 205 |
23 feb 2024 | 11,78 | 11,85 | 11,78 | 11,77 | 11,77 | 3.537 |
22 feb 2024 | 11,77 | 11,82 | 11,78 | 11,76 | 11,76 | 2.735 |
21 feb 2024 | 11,65 | 11,73 | 11,65 | 11,73 | 11,73 | 24.736 |
20 feb 2024 | 11,52 | 11,60 | 11,51 | 11,52 | 11,52 | 1.279 |
19 feb 2024 | 11,49 | 11,56 | 11,51 | 11,52 | 11,52 | 363 |
16 feb 2024 | 11,52 | 11,56 | 11,51 | 11,53 | 11,53 | 2.222 |
15 feb 2024 | 11,46 | 11,45 | 11,36 | 11,45 | 11,45 | 130.581 |
14 feb 2024 | 11,43 | 11,49 | 11,40 | 11,49 | 11,49 | 1.247 |
13 feb 2024 | 11,44 | 11,45 | 11,45 | 11,46 | 11,46 | 646 |
12 feb 2024 | 11,36 | 11,42 | 11,37 | 11,37 | 11,37 | 12.009 |
09 feb 2024 | 11,31 | 11,32 | 11,26 | 11,29 | 11,29 | 6.982 |
08 feb 2024 | 11,32 | 11,34 | 11,34 | 11,32 | 11,32 | 10 |
07 feb 2024 | 11,45 | 11,46 | 11,31 | 11,29 | 11,29 | 200 |
06 feb 2024 | 11,52 | 11,55 | 11,51 | 11,52 | 11,52 | 1.476 |
05 feb 2024 | 11,57 | 11,61 | 11,43 | 11,57 | 11,57 | 6.847 |
02 feb 2024 | 11,43 | 11,51 | 11,43 | 11,41 | 11,41 | 205 |
01 feb 2024 | 11,44 | 11,59 | 11,43 | 11,39 | 11,39 | 7.436 |
31 gen 2024 | 11,71 | 11,74 | 11,68 | 11,72 | 11,72 | 2.140 |
30 gen 2024 | 11,48 | 11,67 | 11,50 | 11,65 | 11,65 | 1.204 |
29 gen 2024 | 11,57 | 11,58 | 11,58 | 11,57 | 11,57 | 1.570 |
26 gen 2024 | 11,48 | 11,49 | 11,49 | 11,48 | 11,48 | - |
25 gen 2024 | 11,47 | 11,51 | 11,46 | 11,46 | 11,46 | 2.104 |
24 gen 2024 | 11,49 | 11,56 | 11,50 | 11,48 | 11,48 | 1.800 |
23 gen 2024 | 11,47 | 11,48 | 11,43 | 11,47 | 11,47 | 7.604 |
22 gen 2024 | 11,48 | 11,50 | 11,44 | 11,48 | 11,48 | 264 |
19 gen 2024 | 11,45 | 11,46 | 11,41 | 11,45 | 11,45 | 17.811 |
18 gen 2024 | 11,26 | 11,42 | 11,26 | 11,40 | 11,40 | 208.334 |
17 gen 2024 | 11,19 | 11,22 | 11,19 | 11,21 | 11,21 | 1.450 |
16 gen 2024 | 11,30 | 11,33 | 11,25 | 11,29 | 11,29 | 13.401 |
15 gen 2024 | 11,55 | 11,60 | 11,54 | 11,59 | 11,59 | 691 |
12 gen 2024 | 11,53 | 11,64 | 11,60 | 11,62 | 11,62 | 200 |
11 gen 2024 | 11,77 | 11,77 | 11,64 | 11,55 | 11,55 | 70 |
10 gen 2024 | 11,70 | 11,75 | 11,72 | 11,70 | 11,70 | 36.500 |
09 gen 2024 | 11,88 | 11,88 | 11,75 | 11,87 | 11,87 | 149.659 |
08 gen 2024 | 11,88 | 11,93 | 11,86 | 11,89 | 11,89 | 208 |
05 gen 2024 | 11,71 | 11,91 | 11,72 | 11,88 | 11,88 | 967 |
04 gen 2024 | 11,57 | 11,79 | 11,67 | 11,74 | 11,74 | 274 |
03 gen 2024 | 11,75 | 11,75 | 11,54 | 11,56 | 11,56 | 684 |
02 gen 2024 | 11,59 | 11,72 | 11,59 | 11,76 | 11,76 | 9.869 |
29 dic 2023 | 11,49 | 11,51 | 11,51 | 11,52 | 11,52 | 12 |
28 dic 2023 | 11,57 | 11,58 | 11,48 | 11,57 | 11,57 | 560 |
27 dic 2023 | 11,56 | 11,58 | 11,44 | 11,51 | 11,51 | 8.935 |
22 dic 2023 | 11,46 | 11,53 | 11,51 | 11,49 | 11,49 | 10 |
*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...