Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 16,86 | 16,88 | 16,58 | 16,86 | 16,86 | 951.315 |
27 mar 2024 | 16,85 | 16,88 | 16,85 | 16,85 | 16,85 | 486.308 |
26 mar 2024 | 16,87 | 16,92 | 16,85 | 16,86 | 16,86 | 301.372 |
25 mar 2024 | 16,90 | 17,00 | 16,78 | 16,90 | 16,90 | 849.883 |
22 mar 2024 | 16,85 | 16,91 | 16,85 | 16,86 | 16,86 | 272.166 |
21 mar 2024 | 16,89 | 16,91 | 16,79 | 16,88 | 16,88 | 675.182 |
20 mar 2024 | 16,90 | 16,90 | 16,86 | 16,89 | 16,89 | 59.171 |
19 mar 2024 | 16,88 | 17,00 | 16,77 | 16,89 | 16,89 | 608.918 |
18 mar 2024 | 16,83 | 16,90 | 16,70 | 16,89 | 16,89 | 285.870 |
15 mar 2024 | 16,88 | 16,98 | 16,74 | 16,84 | 16,84 | 407.872 |
14 mar 2024 | 16,98 | 17,15 | 12,67 | 16,91 | 16,91 | 531.614 |
13 mar 2024 | 13,36 | 13,67 | 13,06 | 13,46 | 13,46 | 138.946 |
12 mar 2024 | 13,93 | 14,07 | 13,40 | 13,46 | 13,46 | 73.030 |
11 mar 2024 | 13,76 | 14,14 | 13,83 | 13,95 | 13,95 | 90.837 |
08 mar 2024 | 14,07 | 14,23 | 13,77 | 14,10 | 14,10 | 254.879 |
07 mar 2024 | 13,45 | 13,91 | 13,06 | 13,66 | 13,66 | 1.368.803 |
06 mar 2024 | 11,30 | 13,40 | 11,23 | 11,67 | 11,67 | 114.840 |
05 mar 2024 | 10,96 | 11,44 | 10,92 | 11,28 | 11,28 | 76.332 |
04 mar 2024 | 11,17 | 11,25 | 10,76 | 10,98 | 10,98 | 27.675 |
01 mar 2024 | 11,09 | 11,23 | 10,85 | 11,10 | 11,10 | 100.530 |
29 feb 2024 | 10,77 | 11,38 | 10,75 | 11,10 | 11,10 | 243.002 |
28 feb 2024 | 11,27 | 11,37 | 10,70 | 11,02 | 11,02 | 142.818 |
27 feb 2024 | 11,11 | 11,33 | 11,09 | 11,30 | 11,30 | 25.568 |
26 feb 2024 | 11,33 | 11,34 | 10,98 | 11,07 | 11,07 | 60.211 |
23 feb 2024 | 11,65 | 11,67 | 11,20 | 11,35 | 11,35 | 34.080 |
22 feb 2024 | 11,88 | 11,94 | 11,61 | 11,68 | 11,68 | 149.652 |
21 feb 2024 | 11,99 | 12,01 | 11,80 | 11,92 | 11,92 | 18.779 |
20 feb 2024 | 11,99 | 12,11 | 11,86 | 12,11 | 12,11 | 60.893 |
19 feb 2024 | 12,02 | 12,19 | 11,94 | 12,02 | 12,02 | 21.202 |
16 feb 2024 | 12,25 | 12,28 | 11,84 | 11,99 | 11,99 | 27.653 |
15 feb 2024 | 12,24 | 12,32 | 12,09 | 12,11 | 12,11 | 78.304 |
14 feb 2024 | 12,00 | 12,22 | 11,93 | 12,06 | 12,06 | 28.366 |
13 feb 2024 | 12,62 | 12,64 | 12,06 | 12,17 | 12,17 | 40.401 |
12 feb 2024 | 12,42 | 12,65 | 12,28 | 12,64 | 12,64 | 88.565 |
09 feb 2024 | 12,35 | 12,44 | 12,18 | 12,34 | 12,34 | 25.700 |
08 feb 2024 | 12,55 | 12,80 | 12,43 | 12,54 | 12,54 | 30.267 |
07 feb 2024 | 12,68 | 12,70 | 12,49 | 12,57 | 12,57 | 314.552 |
06 feb 2024 | 12,54 | 12,68 | 12,34 | 12,50 | 12,50 | 59.066 |
05 feb 2024 | 12,82 | 12,97 | 12,48 | 12,52 | 12,52 | 49.814 |
02 feb 2024 | 12,91 | 13,26 | 12,85 | 12,97 | 12,97 | 71.590 |
01 feb 2024 | 12,84 | 13,09 | 12,81 | 12,84 | 12,84 | 30.341 |
31 gen 2024 | 12,64 | 12,93 | 12,57 | 12,90 | 12,90 | 17.856 |
30 gen 2024 | 12,98 | 13,05 | 12,73 | 12,81 | 12,81 | 28.945 |
29 gen 2024 | 12,83 | 12,95 | 12,69 | 12,83 | 12,83 | 20.382 |
26 gen 2024 | 12,59 | 12,84 | 12,55 | 12,79 | 12,79 | 66.551 |
25 gen 2024 | 12,67 | 12,81 | 12,46 | 12,60 | 12,60 | 31.881 |
24 gen 2024 | 12,83 | 12,98 | 12,66 | 12,71 | 12,71 | 33.290 |
23 gen 2024 | 12,63 | 12,83 | 12,56 | 12,71 | 12,71 | 210.549 |
22 gen 2024 | 13,11 | 13,33 | 13,00 | 13,32 | 13,32 | 115.283 |
19 gen 2024 | 13,10 | 13,15 | 12,95 | 13,12 | 13,12 | 50.523 |
18 gen 2024 | 13,02 | 13,15 | 12,86 | 12,99 | 12,99 | 40.276 |
17 gen 2024 | 13,51 | 13,85 | 12,79 | 13,03 | 13,03 | 90.829 |
16 gen 2024 | 14,01 | 14,15 | 13,62 | 13,75 | 13,75 | 49.795 |
15 gen 2024 | 14,15 | 14,49 | 14,11 | 14,17 | 14,17 | 13.909 |
12 gen 2024 | 14,44 | 14,59 | 14,16 | 14,50 | 14,50 | 39.262 |
11 gen 2024 | 14,57 | 14,85 | 14,41 | 14,48 | 14,48 | 16.361 |
10 gen 2024 | 14,51 | 14,60 | 14,23 | 14,48 | 14,48 | 33.991 |
09 gen 2024 | 14,44 | 14,57 | 14,35 | 14,38 | 14,38 | 16.274 |
08 gen 2024 | 14,17 | 14,40 | 13,81 | 14,32 | 14,32 | 52.037 |
05 gen 2024 | 14,19 | 14,33 | 13,98 | 14,34 | 14,34 | 281.072 |
04 gen 2024 | 14,20 | 14,45 | 13,91 | 14,03 | 14,03 | 39.246 |
03 gen 2024 | 14,64 | 14,69 | 14,19 | 14,19 | 14,19 | 36.597 |
02 gen 2024 | 15,65 | 15,68 | 14,65 | 14,67 | 14,67 | 92.725 |
29 dic 2023 | 15,37 | 15,52 | 15,34 | 15,47 | 15,47 | 11.684 |
28 dic 2023 | 15,37 | 15,44 | 15,23 | 15,31 | 15,31 | 18.595 |
27 dic 2023 | 15,27 | 15,44 | 15,10 | 15,32 | 15,32 | 24.203 |
22 dic 2023 | 15,01 | 15,19 | 14,98 | 15,06 | 15,06 | 17.886 |
21 dic 2023 | 14,99 | 15,31 | 14,85 | 15,01 | 15,01 | 49.821 |
20 dic 2023 | 14,75 | 15,12 | 14,60 | 14,96 | 14,96 | 76.113 |
19 dic 2023 | 14,56 | 14,85 | 14,53 | 14,69 | 14,69 | 57.732 |
18 dic 2023 | 14,64 | 14,93 | 14,31 | 14,70 | 14,70 | 210.914 |
15 dic 2023 | 14,35 | 14,97 | 14,19 | 14,70 | 14,70 | 327.093 |
14 dic 2023 | 14,52 | 14,81 | 14,07 | 14,43 | 14,43 | 69.919 |
13 dic 2023 | 13,25 | 13,77 | 13,14 | 13,80 | 13,80 | 46.369 |
12 dic 2023 | 13,33 | 13,42 | 13,11 | 13,25 | 13,25 | 52.667 |
11 dic 2023 | 14,02 | 14,07 | 13,38 | 13,52 | 13,52 | 163.747 |
08 dic 2023 | 14,42 | 14,78 | 14,30 | 14,75 | 14,75 | 52.325 |
07 dic 2023 | 14,28 | 14,49 | 14,13 | 14,47 | 14,47 | 40.755 |
06 dic 2023 | 14,20 | 14,40 | 14,03 | 14,22 | 14,22 | 25.071 |
05 dic 2023 | 13,72 | 14,20 | 13,31 | 13,94 | 13,94 | 25.301 |
04 dic 2023 | 13,89 | 14,03 | 13,67 | 13,79 | 13,79 | 26.372 |
01 dic 2023 | 13,68 | 13,98 | 13,56 | 13,81 | 13,81 | 43.498 |
30 nov 2023 | 13,35 | 13,69 | 13,24 | 13,56 | 13,56 | 18.219 |
29 nov 2023 | 13,04 | 13,44 | 13,01 | 13,34 | 13,34 | 40.695 |
28 nov 2023 | 13,14 | 13,16 | 12,85 | 12,88 | 12,88 | 38.768 |
27 nov 2023 | 13,09 | 13,24 | 12,91 | 13,12 | 13,12 | 67.834 |
24 nov 2023 | 13,27 | 13,30 | 12,97 | 13,06 | 13,06 | 18.555 |
23 nov 2023 | 13,19 | 13,36 | 13,08 | 13,27 | 13,27 | 22.447 |
22 nov 2023 | 13,35 | 13,45 | 13,22 | 13,22 | 13,22 | 43.410 |
21 nov 2023 | 13,65 | 13,65 | 13,36 | 13,40 | 13,40 | 104.066 |
20 nov 2023 | 13,77 | 13,81 | 13,55 | 13,59 | 13,59 | 26.421 |
17 nov 2023 | 14,00 | 14,13 | 13,69 | 13,65 | 13,65 | 23.539 |
16 nov 2023 | 14,10 | 14,10 | 13,71 | 14,02 | 14,02 | 92.351 |
15 nov 2023 | 13,69 | 14,20 | 13,65 | 14,12 | 14,12 | 235.517 |
14 nov 2023 | 12,59 | 13,60 | 12,27 | 13,48 | 13,48 | 414.584 |
13 nov 2023 | 12,58 | 12,86 | 12,26 | 12,72 | 12,72 | 30.540 |
10 nov 2023 | 12,77 | 12,79 | 12,47 | 12,65 | 12,65 | 16.787 |
09 nov 2023 | 12,70 | 12,86 | 12,60 | 12,77 | 12,77 | 21.071 |
08 nov 2023 | 12,72 | 12,84 | 12,63 | 12,73 | 12,73 | 67.552 |
07 nov 2023 | 12,93 | 13,03 | 12,60 | 12,91 | 12,91 | 50.889 |
*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...