Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 13,19 | 13,26 | 13,10 | 13,23 | 13,23 | 61.030 |
25 lug 2024 | 13,25 | 13,29 | 12,98 | 13,22 | 13,22 | 226.239 |
24 lug 2024 | 13,92 | 13,80 | 13,50 | 13,72 | 13,72 | 184.155 |
23 lug 2024 | 13,81 | 14,06 | 13,81 | 13,87 | 13,87 | 71.352 |
22 lug 2024 | 13,67 | 13,94 | 13,64 | 13,88 | 13,88 | 71.112 |
19 lug 2024 | 13,58 | 13,63 | 13,43 | 13,43 | 13,43 | 230.509 |
18 lug 2024 | 13,69 | 13,90 | 13,61 | 13,80 | 13,80 | 101.630 |
17 lug 2024 | 13,58 | 13,68 | 13,44 | 13,62 | 13,62 | 91.661 |
16 lug 2024 | 13,44 | 13,64 | 13,33 | 13,63 | 13,63 | 73.713 |
15 lug 2024 | 13,71 | 13,75 | 13,58 | 13,61 | 13,61 | 44.903 |
12 lug 2024 | 13,64 | 13,82 | 13,64 | 13,80 | 13,80 | 98.705 |
11 lug 2024 | 13,60 | 13,65 | 13,50 | 13,61 | 13,61 | 56.251 |
10 lug 2024 | 13,29 | 13,55 | 13,22 | 13,55 | 13,55 | 70.350 |
09 lug 2024 | 13,41 | 13,43 | 13,17 | 13,18 | 13,18 | 143.599 |
08 lug 2024 | 13,28 | 13,64 | 13,26 | 13,37 | 13,37 | 105.520 |
05 lug 2024 | 13,50 | 13,60 | 13,30 | 13,30 | 13,30 | 61.161 |
04 lug 2024 | 13,31 | 13,44 | 13,35 | 13,43 | 13,43 | 19.859 |
03 lug 2024 | 12,99 | 13,30 | 13,04 | 13,19 | 13,19 | 74.087 |
02 lug 2024 | 13,03 | 12,99 | 12,77 | 12,94 | 12,94 | 59.984 |
01 lug 2024 | 13,06 | 13,21 | 12,99 | 13,15 | 13,15 | 91.717 |
28 giu 2024 | 12,74 | 12,83 | 12,60 | 12,65 | 12,65 | 18.790 |
27 giu 2024 | 13,08 | 13,03 | 12,71 | 12,72 | 12,72 | 20.353 |
26 giu 2024 | 13,21 | 13,20 | 12,88 | 13,03 | 13,03 | 43.117 |
25 giu 2024 | 13,23 | 13,22 | 13,07 | 13,13 | 13,13 | 30.820 |
24 giu 2024 | 12,85 | 13,25 | 12,94 | 13,24 | 13,24 | 72.867 |
21 giu 2024 | 13,05 | 12,95 | 12,65 | 12,84 | 12,84 | 39.763 |
20 giu 2024 | 12,74 | 13,08 | 12,79 | 13,06 | 13,06 | 80.542 |
19 giu 2024 | 12,77 | 12,93 | 12,74 | 12,75 | 12,75 | 13.025 |
18 giu 2024 | 12,74 | 12,80 | 12,70 | 12,79 | 12,79 | 64.922 |
17 giu 2024 | 12,42 | 12,62 | 12,26 | 12,48 | 12,48 | 154.654 |
14 giu 2024 | 13,01 | 12,99 | 12,16 | 12,31 | 12,31 | 151.229 |
13 giu 2024 | 13,62 | 13,54 | 13,00 | 13,03 | 13,03 | 93.253 |
12 giu 2024 | 13,29 | 13,65 | 13,36 | 13,63 | 13,63 | 29.533 |
11 giu 2024 | 13,73 | 13,81 | 13,17 | 13,28 | 13,28 | 158.468 |
10 giu 2024 | 13,95 | 13,76 | 13,55 | 13,76 | 13,76 | 101.682 |
07 giu 2024 | 14,00 | 14,08 | 13,70 | 13,91 | 13,91 | 76.614 |
06 giu 2024 | 13,89 | 14,04 | 13,77 | 14,03 | 14,03 | 65.115 |
05 giu 2024 | 13,69 | 13,96 | 13,70 | 13,79 | 13,79 | 75.505 |
04 giu 2024 | 13,92 | 13,82 | 13,50 | 13,61 | 13,61 | 123.184 |
03 giu 2024 | 13,68 | 14,05 | 13,91 | 13,91 | 13,91 | 123.504 |
31 mag 2024 | 13,74 | 13,81 | 13,65 | 13,75 | 13,75 | 97.163 |
30 mag 2024 | 13,43 | 13,75 | 13,49 | 13,74 | 13,74 | 51.774 |
29 mag 2024 | 13,84 | 13,89 | 13,45 | 13,52 | 13,52 | 108.791 |
28 mag 2024 | 13,98 | 14,07 | 13,83 | 13,88 | 13,88 | 31.611 |
24 mag 2024 | 13,66 | 13,80 | 13,45 | 13,68 | 13,68 | 66.599 |
23 mag 2024 | 13,81 | 13,87 | 13,73 | 13,76 | 13,76 | 13.589 |
22 mag 2024 | 13,86 | 13,85 | 13,72 | 13,77 | 13,77 | 25.927 |
21 mag 2024 | 14,09 | 13,92 | 13,70 | 13,90 | 13,90 | 46.743 |
20 mag 2024 | 14,12 | 14,26 | 14,04 | 14,06 | 14,06 | 21.868 |
17 mag 2024 | 14,17 | 14,20 | 14,11 | 14,17 | 14,17 | 16.523 |
16 mag 2024 | 13,91 | 14,22 | 14,11 | 14,16 | 14,16 | 42.744 |
15 mag 2024 | 13,79 | 14,16 | 13,99 | 14,16 | 14,16 | 54.364 |
14 mag 2024 | 13,61 | 14,00 | 13,75 | 13,99 | 13,99 | 32.638 |
13 mag 2024 | 13,63 | 13,73 | 13,59 | 13,73 | 13,73 | 31.865 |
10 mag 2024 | 13,45 | 13,67 | 13,50 | 13,58 | 13,58 | 44.014 |
09 mag 2024 | 13,23 | 13,36 | 13,16 | 13,36 | 13,36 | 27.337 |
08 mag 2024 | 13,28 | 13,32 | 13,09 | 13,23 | 13,23 | 21.929 |
07 mag 2024 | 13,26 | 13,39 | 13,21 | 13,29 | 13,29 | 29.130 |
03 mag 2024 | 12,91 | 13,02 | 12,78 | 12,79 | 12,79 | 38.004 |
02 mag 2024 | 12,96 | 13,09 | 12,89 | 12,97 | 12,97 | 54.059 |
01 mag 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
30 apr 2024 | 13,38 | 13,40 | 12,94 | 12,97 | 12,97 | 61.850 |
29 apr 2024 | 13,37 | 13,48 | 13,28 | 13,36 | 13,36 | 99.024 |
26 apr 2024 | 13,29 | 13,41 | 13,21 | 13,33 | 13,33 | 41.278 |
25 apr 2024 | 13,32 | 13,30 | 12,94 | 13,09 | 13,09 | 25.673 |
24 apr 2024 | 13,36 | 13,52 | 13,30 | 13,32 | 13,32 | 83.683 |
23 apr 2024 | 12,95 | 13,43 | 13,05 | 13,43 | 13,43 | 75.506 |
22 apr 2024 | 12,73 | 12,95 | 12,72 | 12,89 | 12,89 | 51.731 |
19 apr 2024 | 12,46 | 12,75 | 12,40 | 12,72 | 12,72 | 46.583 |
18 apr 2024 | 12,81 | 12,70 | 12,52 | 12,70 | 12,70 | 7.345 |
17 apr 2024 | 12,43 | 12,67 | 12,42 | 12,57 | 12,57 | 35.323 |
16 apr 2024 | 12,86 | 12,51 | 12,31 | 12,37 | 12,37 | 31.851 |
15 apr 2024 | 12,70 | 13,03 | 12,75 | 12,75 | 12,75 | 6.535 |
12 apr 2024 | 12,56 | 12,92 | 12,58 | 12,63 | 12,63 | 43.026 |
11 apr 2024 | 12,76 | 12,92 | 12,47 | 12,62 | 12,62 | 21.603 |
10 apr 2024 | 12,79 | 13,02 | 12,61 | 12,91 | 12,91 | 23.546 |
09 apr 2024 | 12,95 | 13,00 | 12,75 | 12,79 | 12,79 | 39.762 |
08 apr 2024 | 12,86 | 13,06 | 12,88 | 13,06 | 13,06 | 9.308 |
05 apr 2024 | 12,83 | 12,87 | 12,70 | 12,80 | 12,80 | 41.440 |
04 apr 2024 | 13,14 | 13,28 | 13,17 | 13,20 | 13,20 | 13.523 |
03 apr 2024 | 13,19 | 13,20 | 13,07 | 13,20 | 13,20 | 21.885 |
02 apr 2024 | 13,31 | 13,55 | 13,10 | 13,12 | 13,12 | 49.342 |
28 mar 2024 | 13,44 | 13,51 | 13,43 | 13,44 | 13,44 | 26.758 |
27 mar 2024 | 13,37 | 13,49 | 13,36 | 13,43 | 13,43 | 23.698 |
26 mar 2024 | 13,29 | 13,47 | 13,37 | 13,42 | 13,42 | 33.150 |
25 mar 2024 | 13,09 | 13,36 | 13,17 | 13,36 | 13,36 | 28.267 |
22 mar 2024 | 13,19 | 13,16 | 13,02 | 13,13 | 13,13 | 75.297 |
21 mar 2024 | 13,08 | 13,31 | 13,10 | 13,14 | 13,14 | 45.332 |
20 mar 2024 | 12,99 | 13,10 | 13,04 | 13,04 | 13,04 | 42.832 |
19 mar 2024 | 12,77 | 13,08 | 12,81 | 13,08 | 13,08 | 83.604 |
18 mar 2024 | 12,84 | 12,98 | 12,79 | 12,84 | 12,84 | 71.906 |
15 mar 2024 | 12,77 | 12,88 | 12,69 | 12,83 | 12,83 | 65.939 |
14 mar 2024 | 12,63 | 12,87 | 12,67 | 12,68 | 12,68 | 69.603 |
13 mar 2024 | 12,72 | 12,87 | 12,72 | 12,78 | 12,78 | 83.578 |
12 mar 2024 | 12,48 | 12,71 | 12,38 | 12,67 | 12,67 | 84.841 |
11 mar 2024 | 12,46 | 12,31 | 12,20 | 12,31 | 12,31 | 36.692 |
08 mar 2024 | 12,41 | 12,50 | 12,42 | 12,42 | 12,42 | 33.720 |
07 mar 2024 | 12,33 | 12,48 | 12,28 | 12,44 | 12,44 | 47.132 |
06 mar 2024 | 12,17 | 12,43 | 12,26 | 12,40 | 12,40 | 70.106 |
05 mar 2024 | 12,04 | 12,25 | 12,01 | 12,23 | 12,23 | 40.111 |
*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...