Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | 154 |
08 mag 2024 | 13,98 | 13,98 | 13,94 | 13,94 | 13,94 | 3.395 |
07 mag 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | 40 |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 14,26 | 14,26 | 13,86 | 13,92 | 13,92 | 5.166 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 14,18 | 14,25 | 14,18 | 14,25 | 14,25 | 6.614 |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 14,30 | 14,36 | 14,22 | 14,36 | 14,36 | 382 |
22 apr 2024 | 14,26 | 14,52 | 14,10 | 14,52 | 14,52 | 3.241 |
19 apr 2024 | 13,94 | 14,28 | 13,94 | 14,25 | 14,25 | 25.592 |
18 apr 2024 | 14,00 | 14,12 | 14,00 | 14,04 | 14,04 | 10.137 |
17 apr 2024 | 14,22 | 14,52 | 14,20 | 14,42 | 14,42 | 16.298 |
16 apr 2024 | 14,60 | 14,60 | 14,36 | 14,36 | 14,36 | 4.477 |
15 apr 2024 | 14,94 | 14,94 | 14,84 | 14,84 | 14,84 | 289 |
12 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | 525 |
11 apr 2024 | 15,22 | 15,54 | 14,88 | 15,54 | 15,54 | 8.452 |
10 apr 2024 | 15,64 | 15,64 | 15,45 | 15,56 | 15,56 | 8.333 |
09 apr 2024 | 15,94 | 16,02 | 15,56 | 15,56 | 15,56 | 25.994 |
08 apr 2024 | 16,06 | 16,08 | 15,98 | 15,98 | 15,98 | 29.225 |
05 apr 2024 | 15,47 | 15,62 | 15,47 | 15,60 | 15,60 | 8.900 |
04 apr 2024 | 15,66 | 15,76 | 15,66 | 15,76 | 15,76 | 68 |
03 apr 2024 | 15,23 | 15,40 | 15,23 | 15,40 | 15,40 | 572 |
02 apr 2024 | 16,26 | 16,26 | 15,34 | 15,79 | 15,79 | 8.764 |
28 mar 2024 | 15,40 | 16,44 | 15,33 | 16,38 | 16,38 | 7.160 |
27 mar 2024 | 16,42 | 16,42 | 15,78 | 16,02 | 16,02 | 7.373 |
26 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | 4.518 |
25 mar 2024 | 16,30 | 16,51 | 16,30 | 16,36 | 16,36 | 2.519 |
22 mar 2024 | 16,78 | 16,78 | 16,44 | 16,44 | 16,44 | 5.438 |
21 mar 2024 | 16,46 | 16,66 | 16,46 | 16,66 | 16,66 | 687 |
20 mar 2024 | 17,04 | 17,06 | 16,26 | 16,55 | 16,55 | 11.636 |
19 mar 2024 | 15,84 | 18,00 | 15,84 | 17,54 | 17,54 | 16.585 |
18 mar 2024 | 13,92 | 13,92 | 13,86 | 13,86 | 13,86 | 286 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 14,30 | 14,30 | 14,14 | 14,14 | 14,14 | 981 |
13 mar 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | 195 |
12 mar 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | 295 |
11 mar 2024 | 14,60 | 14,70 | 14,60 | 14,70 | 14,70 | 522 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 14,98 | 14,98 | 14,80 | 14,80 | 14,80 | 252 |
06 mar 2024 | 14,66 | 14,80 | 14,64 | 14,70 | 14,70 | 374 |
05 mar 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | 74 |
04 mar 2024 | 14,88 | 14,88 | 14,84 | 14,84 | 14,84 | 2 |
01 mar 2024 | 14,58 | 14,64 | 14,36 | 14,64 | 14,64 | 61 |
29 feb 2024 | 14,70 | 14,70 | 14,60 | 14,60 | 14,60 | 454 |
28 feb 2024 | 14,66 | 14,66 | 14,52 | 14,60 | 14,60 | 1.016 |
27 feb 2024 | 14,67 | 14,70 | 14,67 | 14,70 | 14,70 | 900 |
26 feb 2024 | 14,38 | 14,38 | 14,24 | 14,24 | 14,24 | 237 |
23 feb 2024 | 14,80 | 14,84 | 14,72 | 14,72 | 14,72 | 937 |
22 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | 53 |
21 feb 2024 | 14,56 | 14,64 | 14,54 | 14,56 | 14,56 | 249 |
20 feb 2024 | 14,64 | 14,64 | 14,46 | 14,50 | 14,50 | 1.053 |
19 feb 2024 | 14,80 | 15,00 | 14,80 | 14,92 | 14,92 | 1.535 |
16 feb 2024 | 15,10 | 15,18 | 15,02 | 15,02 | 15,02 | 1.248 |
15 feb 2024 | 15,18 | 15,46 | 15,18 | 15,40 | 15,40 | 1.998 |
14 feb 2024 | 15,06 | 15,12 | 15,06 | 15,07 | 15,07 | 356 |
13 feb 2024 | 15,36 | 15,36 | 15,02 | 15,02 | 15,02 | 804 |
12 feb 2024 | 15,09 | 15,09 | 14,96 | 14,96 | 14,96 | 967 |
09 feb 2024 | 15,20 | 15,20 | 15,04 | 15,20 | 15,20 | 752 |
08 feb 2024 | 15,10 | 15,11 | 15,02 | 15,02 | 15,02 | 2.818 |
07 feb 2024 | 15,80 | 15,80 | 15,16 | 15,16 | 15,16 | 1.761 |
06 feb 2024 | 15,28 | 15,74 | 15,28 | 15,74 | 15,74 | 1.022 |
05 feb 2024 | 15,64 | 15,66 | 15,60 | 15,60 | 15,60 | 1.029 |
02 feb 2024 | 15,52 | 15,52 | 15,49 | 15,49 | 15,49 | 988 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 15,10 | 15,24 | 15,10 | 15,10 | 15,10 | 1.410 |
30 gen 2024 | 15,58 | 15,58 | 15,25 | 15,28 | 15,28 | 763 |
29 gen 2024 | 15,14 | 15,44 | 14,88 | 15,36 | 15,36 | 1.256 |
26 gen 2024 | 14,76 | 14,92 | 14,74 | 14,74 | 14,74 | 2.271 |
25 gen 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | 208 |
24 gen 2024 | 14,74 | 14,76 | 14,74 | 14,74 | 14,74 | 803 |
23 gen 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | 78 |
22 gen 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | 101 |
19 gen 2024 | 14,52 | 14,56 | 14,48 | 14,56 | 14,56 | 1.569 |
18 gen 2024 | 14,54 | 14,82 | 14,46 | 14,70 | 14,70 | 3.697 |
17 gen 2024 | 14,84 | 14,84 | 14,50 | 14,58 | 14,58 | 2.388 |
16 gen 2024 | 14,92 | 15,04 | 14,76 | 15,00 | 15,00 | 43.019 |
15 gen 2024 | 14,92 | 15,00 | 14,92 | 14,92 | 14,92 | 1.802 |
12 gen 2024 | 14,96 | 15,14 | 14,96 | 15,10 | 15,10 | 1.444 |
11 gen 2024 | 15,22 | 15,22 | 14,88 | 15,02 | 15,02 | 1.064 |
10 gen 2024 | 15,46 | 15,46 | 15,04 | 15,04 | 15,04 | 1.285 |
09 gen 2024 | 15,54 | 15,54 | 15,36 | 15,40 | 15,40 | 350 |
08 gen 2024 | 15,28 | 15,62 | 15,28 | 15,58 | 15,58 | 747 |
05 gen 2024 | 15,16 | 15,29 | 15,16 | 15,29 | 15,29 | 305 |
04 gen 2024 | 15,40 | 15,40 | 15,16 | 15,38 | 15,38 | 1.139 |
03 gen 2024 | 15,46 | 15,46 | 15,28 | 15,36 | 15,36 | 1.641 |
02 gen 2024 | 16,02 | 16,02 | 15,84 | 15,85 | 15,85 | 1.747 |
29 dic 2023 | 16,14 | 16,14 | 15,86 | 15,86 | 15,86 | 360 |
28 dic 2023 | 16,00 | 16,16 | 15,96 | 16,08 | 16,08 | 1.807 |
27 dic 2023 | 15,90 | 15,90 | 15,84 | 15,84 | 15,84 | 272 |
22 dic 2023 | 15,38 | 15,58 | 15,32 | 15,56 | 15,56 | 890 |
21 dic 2023 | 15,46 | 15,60 | 15,45 | 15,45 | 15,45 | 1.962 |
20 dic 2023 | 15,56 | 15,56 | 15,00 | 15,50 | 15,50 | 125.951 |
19 dic 2023 | 15,12 | 15,26 | 14,98 | 15,00 | 15,00 | 280.435 |
18 dic 2023 | 14,95 | 15,02 | 14,95 | 14,98 | 14,98 | 6.444 |
15 dic 2023 | 15,98 | 16,00 | 15,18 | 15,40 | 15,40 | 16.600 |
14 dic 2023 | 16,02 | 16,16 | 15,88 | 15,90 | 15,90 | 790 |
*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...