Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 13,22 | 13,22 | 13,20 | 13,20 | 13,20 | 229 |
08 mag 2024 | 13,70 | 13,74 | 13,47 | 13,47 | 13,47 | 9.456 |
07 mag 2024 | 14,04 | 14,04 | 13,88 | 14,02 | 14,02 | 605 |
03 mag 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 21 |
02 mag 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | 1.291 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 14,80 | 14,80 | 14,62 | 14,76 | 14,76 | 1.670 |
29 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | 271 |
26 apr 2024 | 14,82 | 14,82 | 14,76 | 14,82 | 14,82 | 834 |
25 apr 2024 | 14,74 | 14,76 | 14,74 | 14,74 | 14,74 | 937 |
24 apr 2024 | 15,02 | 15,10 | 14,94 | 15,10 | 15,10 | 759 |
23 apr 2024 | 14,70 | 15,18 | 14,70 | 15,18 | 15,18 | 2.512 |
22 apr 2024 | 14,42 | 14,52 | 14,38 | 14,49 | 14,49 | 1.091 |
19 apr 2024 | 14,16 | 14,16 | 14,15 | 14,16 | 14,16 | 680 |
18 apr 2024 | 14,06 | 14,22 | 14,06 | 14,12 | 14,12 | 1.683 |
17 apr 2024 | 14,07 | 14,16 | 13,94 | 13,94 | 13,94 | 1.255 |
16 apr 2024 | 13,75 | 14,00 | 13,62 | 13,62 | 13,62 | 970 |
15 apr 2024 | 13,90 | 13,98 | 13,87 | 13,98 | 13,98 | 1.119 |
12 apr 2024 | 14,10 | 14,10 | 13,78 | 13,78 | 13,78 | 5.963 |
11 apr 2024 | 14,07 | 14,92 | 14,05 | 14,16 | 14,16 | 14.315 |
10 apr 2024 | 13,90 | 13,90 | 13,48 | 13,79 | 13,79 | 1.872 |
09 apr 2024 | 13,92 | 14,04 | 13,92 | 14,03 | 14,03 | 1.130 |
08 apr 2024 | 14,14 | 14,16 | 14,13 | 14,14 | 14,14 | 3.699 |
05 apr 2024 | 14,06 | 14,16 | 13,90 | 14,09 | 14,09 | 3.216 |
04 apr 2024 | 13,70 | 14,10 | 13,68 | 13,68 | 13,68 | 3.174 |
03 apr 2024 | 13,32 | 13,50 | 13,24 | 13,50 | 13,50 | 2.896 |
02 apr 2024 | 13,50 | 13,50 | 13,30 | 13,42 | 13,42 | 1.095 |
28 mar 2024 | 13,40 | 13,40 | 13,31 | 13,40 | 13,40 | 811 |
27 mar 2024 | 13,00 | 13,50 | 13,00 | 13,50 | 13,50 | 166 |
26 mar 2024 | 13,34 | 13,44 | 13,34 | 13,34 | 13,34 | 1.924 |
25 mar 2024 | 13,62 | 13,62 | 13,44 | 13,44 | 13,44 | 1.557 |
22 mar 2024 | 13,44 | 13,58 | 13,44 | 13,58 | 13,58 | 1.841 |
21 mar 2024 | 13,58 | 13,60 | 13,55 | 13,55 | 13,55 | 2.086 |
20 mar 2024 | 13,24 | 13,60 | 13,24 | 13,58 | 13,58 | 4.127 |
19 mar 2024 | 12,78 | 12,94 | 12,64 | 12,94 | 12,94 | 903 |
18 mar 2024 | 12,68 | 12,68 | 12,66 | 12,66 | 12,66 | 351 |
15 mar 2024 | 12,34 | 12,60 | 12,34 | 12,60 | 12,60 | 548 |
14 mar 2024 | 12,14 | 12,36 | 11,99 | 11,99 | 11,99 | 6.839 |
13 mar 2024 | 12,10 | 12,15 | 12,06 | 12,06 | 12,06 | 2.899 |
12 mar 2024 | 12,18 | 12,42 | 12,18 | 12,42 | 12,42 | 563 |
11 mar 2024 | 12,74 | 12,84 | 12,64 | 12,64 | 12,64 | 1.211 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 13,66 | 13,66 | 13,00 | 13,00 | 13,00 | 1.064 |
06 mar 2024 | 13,42 | 13,86 | 13,32 | 13,73 | 13,73 | 1.300 |
05 mar 2024 | 13,24 | 13,24 | 13,04 | 13,18 | 13,18 | 1.391 |
04 mar 2024 | 13,36 | 13,36 | 12,48 | 12,76 | 12,76 | 2.748 |
01 mar 2024 | 13,34 | 13,34 | 12,92 | 12,92 | 12,92 | 829 |
29 feb 2024 | 13,00 | 13,00 | 12,62 | 12,66 | 12,66 | 4.347 |
28 feb 2024 | 13,32 | 13,73 | 13,12 | 13,12 | 13,12 | 2.054 |
27 feb 2024 | 13,46 | 13,50 | 13,23 | 13,50 | 13,50 | 1.449 |
26 feb 2024 | 12,72 | 13,70 | 12,72 | 13,23 | 13,23 | 7.798 |
23 feb 2024 | 11,74 | 12,38 | 11,56 | 11,79 | 11,79 | 2.398 |
22 feb 2024 | 11,68 | 11,70 | 11,35 | 11,63 | 11,63 | 1.262 |
21 feb 2024 | 11,32 | 11,40 | 11,25 | 11,25 | 11,25 | 1.866 |
20 feb 2024 | 11,34 | 11,44 | 11,06 | 11,12 | 11,12 | 473 |
19 feb 2024 | 11,12 | 11,60 | 11,12 | 11,58 | 11,58 | 1.667 |
16 feb 2024 | 11,22 | 11,32 | 11,22 | 11,26 | 11,26 | 1.403 |
15 feb 2024 | 11,36 | 11,36 | 11,22 | 11,33 | 11,33 | 388 |
14 feb 2024 | 11,40 | 11,40 | 11,15 | 11,32 | 11,32 | 1.081 |
13 feb 2024 | 11,22 | 11,30 | 11,22 | 11,30 | 11,30 | 1.280 |
12 feb 2024 | 11,54 | 11,70 | 11,52 | 11,70 | 11,70 | 748 |
09 feb 2024 | 11,44 | 11,68 | 11,40 | 11,60 | 11,60 | 608 |
08 feb 2024 | 11,22 | 11,44 | 11,22 | 11,33 | 11,33 | 2.509 |
07 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 11 |
06 feb 2024 | 11,28 | 11,41 | 11,28 | 11,30 | 11,30 | 717 |
05 feb 2024 | 11,56 | 11,78 | 11,36 | 11,78 | 11,78 | 1.740 |
02 feb 2024 | 12,30 | 12,34 | 11,92 | 12,04 | 12,04 | 1.679 |
01 feb 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | 432 |
31 gen 2024 | 11,86 | 12,09 | 11,86 | 11,97 | 11,97 | 10.295 |
30 gen 2024 | 12,11 | 12,12 | 12,02 | 12,12 | 12,12 | 2.014 |
29 gen 2024 | 11,44 | 11,96 | 11,44 | 11,54 | 11,54 | 848 |
26 gen 2024 | 11,12 | 11,50 | 10,96 | 11,43 | 11,43 | 4.160 |
25 gen 2024 | 10,76 | 10,98 | 10,64 | 10,64 | 10,64 | 1.297 |
24 gen 2024 | 10,88 | 10,88 | 10,68 | 10,68 | 10,68 | 1.880 |
23 gen 2024 | 10,70 | 10,75 | 10,68 | 10,68 | 10,68 | 2.434 |
22 gen 2024 | 10,44 | 10,78 | 10,37 | 10,78 | 10,78 | 6.426 |
19 gen 2024 | 10,80 | 11,04 | 10,18 | 10,26 | 10,26 | 17.806 |
18 gen 2024 | 10,82 | 11,48 | 10,46 | 11,46 | 11,46 | 14.358 |
17 gen 2024 | 10,20 | 10,60 | 10,14 | 10,20 | 10,20 | 5.027 |
16 gen 2024 | 10,00 | 10,26 | 9,93 | 10,22 | 10,22 | 3.877 |
15 gen 2024 | 10,06 | 10,06 | 9,72 | 10,00 | 10,00 | 2.369 |
12 gen 2024 | 10,06 | 10,10 | 9,98 | 10,00 | 10,00 | 4.681 |
11 gen 2024 | 9,95 | 9,96 | 9,82 | 9,86 | 9,86 | 5.730 |
10 gen 2024 | 10,04 | 10,04 | 9,85 | 9,85 | 9,85 | 2.360 |
09 gen 2024 | 10,16 | 10,40 | 10,02 | 10,09 | 10,09 | 4.209 |
08 gen 2024 | 9,64 | 9,90 | 9,64 | 9,86 | 9,86 | 3.238 |
05 gen 2024 | 9,64 | 9,78 | 9,61 | 9,68 | 9,68 | 4.087 |
04 gen 2024 | 9,84 | 9,90 | 9,77 | 9,90 | 9,90 | 2.457 |
03 gen 2024 | 9,50 | 9,76 | 9,42 | 9,76 | 9,76 | 28.991 |
02 gen 2024 | 9,82 | 9,89 | 9,48 | 9,85 | 9,85 | 22.919 |
29 dic 2023 | 9,97 | 10,06 | 9,82 | 9,82 | 9,82 | 7.456 |
28 dic 2023 | 10,14 | 10,14 | 9,80 | 9,98 | 9,98 | 7.080 |
27 dic 2023 | 10,22 | 10,30 | 9,92 | 9,92 | 9,92 | 1.540 |
22 dic 2023 | 9,84 | 10,02 | 9,76 | 9,89 | 9,89 | 4.735 |
21 dic 2023 | 9,63 | 9,66 | 9,62 | 9,66 | 9,66 | 555 |
20 dic 2023 | 10,20 | 10,20 | 9,70 | 9,84 | 9,84 | 55.666 |
19 dic 2023 | 9,93 | 10,20 | 9,47 | 9,60 | 9,60 | 41.000 |
18 dic 2023 | 9,82 | 9,82 | 9,41 | 9,68 | 9,68 | 2.682 |
15 dic 2023 | 9,80 | 9,87 | 9,61 | 9,61 | 9,61 | 4.708 |
14 dic 2023 | 9,89 | 10,08 | 9,53 | 9,78 | 9,78 | 8.405 |
*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...