Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 13,60 | 13,66 | 13,58 | 13,66 | 13,66 | 1.074 |
29 apr 2024 | 13,26 | 13,40 | 13,26 | 13,40 | 13,40 | 238 |
26 apr 2024 | 13,20 | 13,22 | 13,18 | 13,22 | 13,22 | 1.117 |
25 apr 2024 | 13,14 | 13,14 | 13,12 | 13,12 | 13,12 | 1.264 |
24 apr 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | 150 |
23 apr 2024 | 13,54 | 13,54 | 13,50 | 13,50 | 13,50 | 474 |
22 apr 2024 | 13,28 | 13,28 | 13,24 | 13,26 | 13,26 | 1.185 |
19 apr 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | 188 |
18 apr 2024 | 13,00 | 13,20 | 13,00 | 13,14 | 13,14 | 686 |
17 apr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 231 |
16 apr 2024 | 12,96 | 12,96 | 12,90 | 12,96 | 12,96 | 707 |
15 apr 2024 | 13,12 | 13,18 | 13,12 | 13,18 | 13,18 | 443 |
12 apr 2024 | 13,20 | 13,26 | 13,20 | 13,26 | 13,26 | 615 |
11 apr 2024 | 13,10 | 13,26 | 13,08 | 13,26 | 13,26 | 408 |
10 apr 2024 | 13,36 | 13,36 | 13,22 | 13,32 | 13,32 | 405 |
09 apr 2024 | 13,30 | 13,30 | 13,16 | 13,27 | 13,27 | 532 |
08 apr 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | 959 |
05 apr 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | 396 |
04 apr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 488 |
03 apr 2024 | 13,10 | 13,20 | 13,10 | 13,20 | 13,20 | 1.480 |
02 apr 2024 | 13,12 | 13,18 | 13,10 | 13,10 | 13,10 | 1.707 |
28 mar 2024 | 12,86 | 13,19 | 12,86 | 12,86 | 12,86 | 21.482 |
27 mar 2024 | 12,84 | 12,84 | 12,76 | 12,76 | 12,76 | 122 |
26 mar 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | 14 |
25 mar 2024 | 12,76 | 12,84 | 12,76 | 12,76 | 12,76 | 479 |
22 mar 2024 | 12,90 | 12,90 | 12,70 | 12,84 | 12,84 | 790 |
21 mar 2024 | 12,76 | 12,76 | 12,75 | 12,75 | 12,75 | 646 |
20 mar 2024 | 12,62 | 12,64 | 12,62 | 12,64 | 12,64 | 892 |
19 mar 2024 | 12,52 | 12,56 | 12,50 | 12,56 | 12,56 | 672 |
18 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | 192 |
15 mar 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | 178 |
14 mar 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | 72 |
13 mar 2024 | 12,54 | 12,54 | 12,50 | 12,50 | 12,50 | 256 |
12 mar 2024 | 12,68 | 12,68 | 12,56 | 12,56 | 12,56 | 134 |
11 mar 2024 | 12,74 | 12,74 | 12,64 | 12,70 | 12,70 | 1.527 |
08 mar 2024 | 12,64 | 12,64 | 12,52 | 12,52 | 12,52 | 108 |
07 mar 2024 | 12,36 | 12,42 | 12,36 | 12,36 | 12,36 | 217 |
06 mar 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | 176 |
05 mar 2024 | 12,38 | 12,58 | 12,38 | 12,44 | 12,44 | 812 |
04 mar 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | 35 |
01 mar 2024 | 12,38 | 12,38 | 12,32 | 12,33 | 12,33 | 708 |
29 feb 2024 | 12,18 | 12,20 | 12,18 | 12,20 | 12,20 | 531 |
28 feb 2024 | 12,36 | 12,42 | 12,32 | 12,42 | 12,42 | 499 |
27 feb 2024 | 12,60 | 12,68 | 12,56 | 12,60 | 12,60 | 2.741 |
26 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | 160 |
23 feb 2024 | 12,88 | 12,98 | 12,80 | 12,88 | 12,88 | 1.486 |
22 feb 2024 | 12,98 | 12,98 | 12,76 | 12,96 | 12,96 | 531 |
21 feb 2024 | 13,00 | 13,00 | 12,90 | 12,91 | 12,91 | 1.303 |
20 feb 2024 | 12,84 | 13,08 | 12,80 | 12,80 | 12,80 | 752 |
19 feb 2024 | 12,72 | 12,92 | 12,72 | 12,80 | 12,80 | 1.820 |
16 feb 2024 | 12,80 | 12,80 | 12,66 | 12,78 | 12,78 | 1.936 |
15 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | 415 |
14 feb 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | 1.455 |
13 feb 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | 363 |
12 feb 2024 | 12,68 | 12,68 | 12,54 | 12,54 | 12,54 | 995 |
09 feb 2024 | 12,62 | 12,80 | 12,50 | 12,50 | 12,50 | 1.139 |
08 feb 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | 120 |
07 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | 475 |
06 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 339 |
05 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 355 |
02 feb 2024 | 13,16 | 13,20 | 12,84 | 12,84 | 12,84 | 1.924 |
01 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | 229 |
31 gen 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | 225 |
30 gen 2024 | 12,76 | 12,86 | 12,76 | 12,86 | 12,86 | 9 |
29 gen 2024 | 12,72 | 12,86 | 12,72 | 12,78 | 12,78 | 1.513 |
26 gen 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | 352 |
25 gen 2024 | 12,52 | 12,82 | 12,52 | 12,82 | 12,82 | 691 |
24 gen 2024 | 12,78 | 12,81 | 12,78 | 12,81 | 12,81 | 1.771 |
23 gen 2024 | 13,04 | 13,04 | 12,70 | 12,87 | 12,87 | 889 |
22 gen 2024 | 13,04 | 13,37 | 13,04 | 13,04 | 13,04 | 590 |
19 gen 2024 | 13,40 | 13,54 | 13,16 | 13,16 | 13,16 | 2.153 |
18 gen 2024 | 13,58 | 13,66 | 13,36 | 13,66 | 13,66 | 6.555 |
17 gen 2024 | 13,60 | 13,60 | 13,46 | 13,48 | 13,48 | 1.840 |
16 gen 2024 | 13,86 | 13,98 | 13,86 | 13,90 | 13,90 | 2.493 |
15 gen 2024 | 14,08 | 14,08 | 13,78 | 13,90 | 13,90 | 2.400 |
12 gen 2024 | 14,00 | 14,04 | 13,74 | 13,74 | 13,74 | 7.977 |
11 gen 2024 | 13,62 | 13,68 | 13,50 | 13,62 | 13,62 | 1.994 |
10 gen 2024 | 13,68 | 13,70 | 13,62 | 13,68 | 13,68 | 2.424 |
09 gen 2024 | 13,46 | 13,58 | 13,46 | 13,56 | 13,56 | 806 |
08 gen 2024 | 13,78 | 13,78 | 13,60 | 13,72 | 13,72 | 5.303 |
05 gen 2024 | 13,70 | 13,80 | 13,61 | 13,72 | 13,72 | 1.098 |
04 gen 2024 | 13,86 | 13,86 | 13,76 | 13,76 | 13,76 | 2.237 |
03 gen 2024 | 14,04 | 14,06 | 13,62 | 13,77 | 13,77 | 7.833 |
02 gen 2024 | 14,32 | 14,38 | 14,20 | 14,22 | 14,22 | 13.009 |
29 dic 2023 | 14,58 | 14,58 | 14,26 | 14,26 | 14,26 | 5.912 |
28 dic 2023 | 14,58 | 14,62 | 14,54 | 14,62 | 14,62 | 113 |
27 dic 2023 | 14,52 | 14,66 | 14,52 | 14,58 | 14,58 | 1.077 |
22 dic 2023 | 14,38 | 14,44 | 14,38 | 14,40 | 14,40 | 277 |
21 dic 2023 | 14,32 | 14,46 | 14,24 | 14,36 | 14,36 | 2.569 |
20 dic 2023 | 14,28 | 14,40 | 14,22 | 14,40 | 14,40 | 3.452 |
19 dic 2023 | 14,36 | 14,38 | 14,20 | 14,28 | 14,28 | 2.672 |
18 dic 2023 | 14,22 | 14,32 | 14,10 | 14,18 | 14,18 | 2.363 |
15 dic 2023 | 14,40 | 14,44 | 14,12 | 14,16 | 14,16 | 3.964 |
14 dic 2023 | 14,00 | 14,32 | 13,94 | 14,04 | 14,04 | 7.283 |
13 dic 2023 | 13,52 | 13,76 | 13,52 | 13,62 | 13,62 | 2.244 |
12 dic 2023 | 13,76 | 13,86 | 13,52 | 13,52 | 13,52 | 2.598 |
11 dic 2023 | 13,48 | 13,64 | 13,46 | 13,56 | 13,56 | 1.843 |
08 dic 2023 | 13,42 | 13,60 | 13,42 | 13,46 | 13,46 | 1.079 |
07 dic 2023 | 13,94 | 13,94 | 13,42 | 13,50 | 13,50 | 4.419 |
*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...