Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 14,49 | 14,64 | 14,37 | 14,53 | 14,53 | 43.368 |
25 apr 2024 | 14,60 | 14,62 | 14,38 | 14,62 | 14,62 | 25.476 |
24 apr 2024 | 14,56 | 14,60 | 14,47 | 14,54 | 14,54 | 32.083 |
23 apr 2024 | 14,65 | 14,77 | 14,54 | 14,64 | 14,64 | 29.088 |
22 apr 2024 | 14,52 | 14,67 | 14,36 | 14,63 | 14,63 | 25.552 |
19 apr 2024 | 14,40 | 14,50 | 14,20 | 14,30 | 14,30 | 36.371 |
18 apr 2024 | 14,32 | 14,46 | 14,27 | 14,44 | 14,44 | 32.173 |
17 apr 2024 | 14,40 | 14,51 | 14,29 | 14,39 | 14,39 | 23.847 |
16 apr 2024 | 14,63 | 14,74 | 14,21 | 14,29 | 14,29 | 31.251 |
15 apr 2024 | 14,41 | 14,79 | 14,41 | 14,63 | 14,63 | 45.636 |
12 apr 2024 | 14,42 | 14,58 | 14,38 | 14,50 | 14,50 | 23.032 |
11 apr 2024 | 14,54 | 14,54 | 14,36 | 14,44 | 14,44 | 40.319 |
10 apr 2024 | 14,42 | 14,59 | 14,38 | 14,51 | 14,51 | 40.377 |
09 apr 2024 | 14,74 | 14,75 | 14,48 | 14,60 | 14,60 | 38.584 |
08 apr 2024 | 14,43 | 14,72 | 14,30 | 14,64 | 14,64 | 66.702 |
05 apr 2024 | 14,46 | 14,59 | 14,17 | 14,29 | 14,29 | 40.864 |
04 apr 2024 | 14,50 | 14,56 | 14,38 | 14,52 | 14,52 | 29.387 |
03 apr 2024 | 14,49 | 14,55 | 14,40 | 14,40 | 14,40 | 47.147 |
02 apr 2024 | 14,68 | 14,85 | 14,43 | 14,47 | 14,47 | 528.488 |
28 mar 2024 | 14,68 | 14,69 | 14,50 | 14,65 | 14,65 | 65.346 |
27 mar 2024 | 14,50 | 14,72 | 14,41 | 14,60 | 14,60 | 72.086 |
26 mar 2024 | 14,49 | 14,58 | 14,38 | 14,48 | 14,48 | 96.264 |
25 mar 2024 | 14,20 | 14,49 | 14,03 | 14,43 | 14,43 | 49.034 |
22 mar 2024 | 14,12 | 14,21 | 14,09 | 14,16 | 14,16 | 60.369 |
21 mar 2024 | 14,24 | 14,39 | 14,16 | 14,20 | 14,20 | 69.150 |
20 mar 2024 | 14,20 | 14,30 | 13,86 | 14,28 | 14,28 | 33.488 |
19 mar 2024 | 14,32 | 14,42 | 14,20 | 14,21 | 14,21 | 38.081 |
18 mar 2024 | 14,35 | 14,36 | 14,16 | 14,32 | 14,32 | 42.930 |
15 mar 2024 | 14,05 | 14,26 | 14,10 | 14,18 | 14,18 | 17.463 |
14 mar 2024 | 13,90 | 14,04 | 13,87 | 14,01 | 14,01 | 43.309 |
13 mar 2024 | 13,74 | 13,83 | 13,61 | 13,75 | 13,75 | 19.633 |
12 mar 2024 | 13,81 | 13,94 | 13,74 | 13,74 | 13,74 | 13.508 |
11 mar 2024 | 13,94 | 13,97 | 13,76 | 13,77 | 13,77 | 19.716 |
08 mar 2024 | 13,79 | 14,05 | 13,79 | 13,88 | 13,88 | 884.098 |
07 mar 2024 | 13,78 | 13,97 | 13,72 | 13,75 | 13,75 | 219.591 |
06 mar 2024 | 13,53 | 13,81 | 13,61 | 13,68 | 13,68 | 46.684 |
05 mar 2024 | 13,48 | 13,79 | 13,33 | 13,53 | 13,53 | 101.450 |
04 mar 2024 | 13,35 | 13,78 | 13,42 | 13,51 | 13,51 | 41.517 |
01 mar 2024 | 13,30 | 13,49 | 13,18 | 13,44 | 13,44 | 372.544 |
29 feb 2024 | 13,60 | 13,80 | 13,24 | 13,26 | 13,26 | 102.647 |
28 feb 2024 | 13,29 | 13,77 | 13,06 | 13,71 | 13,71 | 141.704 |
27 feb 2024 | 12,89 | 13,03 | 12,77 | 12,94 | 12,94 | 17.570 |
26 feb 2024 | 13,14 | 13,24 | 12,81 | 13,03 | 13,03 | 42.246 |
23 feb 2024 | 12,94 | 13,08 | 12,82 | 12,99 | 12,99 | 23.662 |
22 feb 2024 | 12,80 | 13,00 | 12,75 | 12,91 | 12,91 | 56.223 |
21 feb 2024 | 12,69 | 12,83 | 12,58 | 12,82 | 12,82 | 25.281 |
20 feb 2024 | 12,39 | 12,66 | 12,29 | 12,65 | 12,65 | 19.639 |
19 feb 2024 | 12,60 | 12,64 | 12,37 | 12,43 | 12,43 | 370.751 |
16 feb 2024 | 12,53 | 12,61 | 12,51 | 12,53 | 12,53 | 21.795 |
15 feb 2024 | 12,60 | 12,70 | 12,49 | 12,53 | 12,53 | 16.955 |
14 feb 2024 | 12,60 | 12,65 | 12,48 | 12,55 | 12,55 | 12.217 |
13 feb 2024 | 12,82 | 12,90 | 12,51 | 12,60 | 12,60 | 40.796 |
12 feb 2024 | 12,69 | 12,93 | 12,56 | 12,85 | 12,85 | 27.837 |
09 feb 2024 | 12,65 | 12,69 | 12,50 | 12,57 | 12,57 | 414.422 |
08 feb 2024 | 12,69 | 12,76 | 12,58 | 12,66 | 12,66 | 30.801 |
07 feb 2024 | 12,74 | 12,78 | 12,61 | 12,66 | 12,66 | 10.363 |
06 feb 2024 | 12,53 | 12,76 | 12,51 | 12,70 | 12,70 | 69.336 |
05 feb 2024 | 12,60 | 12,56 | 12,38 | 12,50 | 12,50 | 42.776 |
02 feb 2024 | 12,45 | 12,60 | 12,34 | 12,45 | 12,45 | 30.961 |
01 feb 2024 | 12,54 | 12,63 | 12,39 | 12,42 | 12,42 | 394.077 |
31 gen 2024 | 12,54 | 12,65 | 12,43 | 12,61 | 12,61 | 55.112 |
30 gen 2024 | 12,60 | 12,99 | 12,49 | 12,54 | 12,54 | 951.033 |
29 gen 2024 | 12,54 | 12,75 | 12,46 | 12,59 | 12,59 | 40.358 |
26 gen 2024 | 12,41 | 12,61 | 12,30 | 12,41 | 12,41 | 299.620 |
25 gen 2024 | 12,41 | 12,46 | 12,29 | 12,38 | 12,38 | 27.125 |
24 gen 2024 | 12,40 | 12,58 | 12,22 | 12,37 | 12,37 | 47.165 |
23 gen 2024 | 12,82 | 12,93 | 12,50 | 12,62 | 12,62 | 26.145 |
22 gen 2024 | 12,72 | 12,88 | 12,67 | 12,86 | 12,86 | 24.580 |
19 gen 2024 | 12,54 | 12,81 | 12,50 | 12,63 | 12,63 | 46.206 |
18 gen 2024 | 12,57 | 12,65 | 12,41 | 12,56 | 12,56 | 48.633 |
17 gen 2024 | 12,50 | 12,61 | 12,26 | 12,56 | 12,56 | 55.142 |
16 gen 2024 | 12,48 | 12,58 | 12,29 | 12,48 | 12,48 | 85.071 |
15 gen 2024 | 12,48 | 12,55 | 12,37 | 12,47 | 12,47 | 56.221 |
12 gen 2024 | 12,19 | 12,51 | 12,08 | 12,42 | 12,42 | 127.941 |
11 gen 2024 | 12,20 | 12,38 | 12,08 | 12,22 | 12,22 | 141.427 |
10 gen 2024 | 11,94 | 12,16 | 11,81 | 12,15 | 12,15 | 77.787 |
09 gen 2024 | 11,93 | 11,99 | 11,76 | 11,91 | 11,91 | 52.446 |
08 gen 2024 | 11,89 | 11,94 | 11,73 | 11,80 | 11,80 | 33.025 |
05 gen 2024 | 11,86 | 11,84 | 11,55 | 11,72 | 11,72 | 39.479 |
04 gen 2024 | 11,66 | 11,87 | 11,59 | 11,84 | 11,84 | 68.559 |
03 gen 2024 | 11,94 | 12,06 | 11,63 | 11,71 | 11,71 | 68.884 |
02 gen 2024 | 11,90 | 12,04 | 11,76 | 11,92 | 11,92 | 33.961 |
29 dic 2023 | 11,97 | 11,99 | 11,81 | 11,87 | 11,87 | 14.011 |
28 dic 2023 | 11,93 | 12,03 | 11,83 | 11,98 | 11,98 | 34.818 |
27 dic 2023 | 11,95 | 12,02 | 11,80 | 11,89 | 11,89 | 13.960 |
22 dic 2023 | 11,84 | 12,03 | 11,86 | 11,88 | 11,88 | 42.875 |
21 dic 2023 | 11,74 | 11,86 | 11,70 | 11,81 | 11,81 | 52.554 |
20 dic 2023 | 11,60 | 11,77 | 11,64 | 11,74 | 11,74 | 48.746 |
19 dic 2023 | 11,67 | 11,75 | 11,59 | 11,61 | 11,61 | 46.222 |
18 dic 2023 | 11,59 | 11,61 | 11,46 | 11,58 | 11,58 | 89.405 |
15 dic 2023 | 11,49 | 11,62 | 11,40 | 11,50 | 11,50 | 51.078 |
14 dic 2023 | 11,36 | 11,57 | 11,40 | 11,47 | 11,47 | 67.562 |
13 dic 2023 | 11,23 | 11,34 | 11,19 | 11,30 | 11,30 | 15.646 |
12 dic 2023 | 11,31 | 11,36 | 11,17 | 11,19 | 11,19 | 46.530 |
11 dic 2023 | 11,33 | 11,43 | 11,28 | 11,31 | 11,31 | 113.430 |
08 dic 2023 | 11,07 | 11,36 | 11,08 | 11,21 | 11,21 | 53.494 |
07 dic 2023 | 11,15 | 11,16 | 11,02 | 11,04 | 11,04 | 28.843 |
06 dic 2023 | 11,27 | 11,31 | 11,10 | 11,13 | 11,13 | 54.320 |
05 dic 2023 | 11,31 | 11,30 | 11,12 | 11,27 | 11,27 | 53.539 |
04 dic 2023 | 11,25 | 11,32 | 11,16 | 11,24 | 11,24 | 61.638 |
*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...