Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,53 | 11,99 | 11,53 | 11,99 | 11,99 | 33.927 |
02 mag 2024 | 11,53 | 11,76 | 11,53 | 11,76 | 11,76 | 30.319 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 11,50 | 11,53 | 11,50 | 11,53 | 11,53 | 12.731 |
29 apr 2024 | 11,90 | 12,10 | 11,67 | 11,71 | 11,71 | 28.359 |
26 apr 2024 | 12,00 | 12,00 | 11,81 | 11,90 | 11,90 | 21.164 |
25 apr 2024 | 12,20 | 12,20 | 11,96 | 11,96 | 11,96 | 23.729 |
24 apr 2024 | 12,50 | 12,68 | 12,20 | 12,20 | 12,20 | 54.918 |
23 apr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | 23.125 |
22 apr 2024 | 12,46 | 12,47 | 12,22 | 12,22 | 12,22 | 38.229 |
19 apr 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | 21.538 |
18 apr 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | 12.276 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | 9.241 |
15 apr 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | 4.677 |
12 apr 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | 3.970 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 5.262 |
09 apr 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | 8.064 |
08 apr 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | 5.813 |
05 apr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 9.361 |
04 apr 2024 | 15,15 | 15,15 | 14,06 | 14,89 | 14,89 | 37.633 |
03 apr 2024 | 15,09 | 15,13 | 13,69 | 14,79 | 14,79 | 76.425 |
02 apr 2024 | 14,05 | 14,41 | 13,05 | 14,41 | 14,41 | 60.002 |
01 apr 2024 | 13,76 | 14,44 | 13,08 | 13,73 | 13,73 | 124.060 |
28 mar 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | 37.166 |
27 mar 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | 9.903 |
26 mar 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | 38.112 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 11,44 | 11,90 | 11,44 | 11,90 | 11,90 | 57.571 |
21 mar 2024 | 11,89 | 11,89 | 11,67 | 11,67 | 11,67 | 38.215 |
20 mar 2024 | 12,09 | 12,09 | 11,85 | 11,90 | 11,90 | 19.598 |
19 mar 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | 12.566 |
18 mar 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | 18.342 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | 33.867 |
13 mar 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | 5.300 |
12 mar 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | 5.932 |
11 mar 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | 7.256 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | 11.929 |
06 mar 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | 6.738 |
05 mar 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | 5.926 |
04 mar 2024 | 15,00 | 15,00 | 14,74 | 14,74 | 14,74 | 19.681 |
01 mar 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | 49.593 |
29 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | 5.738 |
28 feb 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | 5.309 |
27 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | 7.529 |
26 feb 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | 8.852 |
23 feb 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | 14.189 |
22 feb 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | 7.527 |
21 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | 71.126 |
20 feb 2024 | 17,00 | 17,29 | 16,90 | 17,29 | 17,29 | 52.328 |
16 feb 2024 | 15,69 | 15,69 | 15,40 | 15,69 | 15,69 | 80.325 |
15 feb 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | 40.943 |
14 feb 2024 | 12,90 | 14,24 | 12,90 | 14,24 | 14,24 | 94.193 |
13 feb 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | 50.853 |
12 feb 2024 | 14,35 | 14,73 | 14,28 | 14,28 | 14,28 | 82.550 |
09 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | 77.823 |
08 feb 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | 49.194 |
07 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | 107.548 |
06 feb 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | 111.155 |
05 feb 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | 82.740 |
02 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | 50.824 |
01 feb 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | 30.468 |
31 gen 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | 37.049 |
30 gen 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | 13.133 |
29 gen 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | 24.555 |
26 gen 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
25 gen 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | 15.388 |
24 gen 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | 22.620 |
23 gen 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | 13.612 |
22 gen 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
19 gen 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | 57.086 |
18 gen 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | 12.545 |
17 gen 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | 8.415 |
16 gen 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | 26.050 |
12 gen 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | 26.216 |
11 gen 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | 31.178 |
10 gen 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | 39.010 |
09 gen 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | 61.425 |
08 gen 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | 70.702 |
05 gen 2024 | 22,39 | 22,39 | 20,27 | 22,39 | 22,39 | 418.553 |
04 gen 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | 71.374 |
03 gen 2024 | 19,70 | 20,32 | 19,70 | 20,32 | 20,32 | 79.612 |
02 gen 2024 | 18,45 | 19,36 | 18,45 | 19,36 | 19,36 | 467.155 |
29 dic 2023 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | 90.681 |
28 dic 2023 | 20,44 | 20,44 | 18,50 | 18,50 | 18,50 | 480.000 |
27 dic 2023 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | 75.851 |
26 dic 2023 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | 92.613 |
22 dic 2023 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | 94.808 |
21 dic 2023 | 15,70 | 16,83 | 15,70 | 16,83 | 16,83 | 380.265 |
20 dic 2023 | 15,80 | 15,93 | 14,00 | 15,30 | 15,30 | 830.055 |
19 dic 2023 | 13,70 | 14,49 | 12,10 | 14,49 | 14,49 | 1.393.592 |
18 dic 2023 | 12,50 | 13,18 | 12,00 | 13,18 | 13,18 | 1.228.052 |
15 dic 2023 | 9,55 | 10,99 | 8,55 | 10,99 | 10,99 | 549.389 |
14 dic 2023 | 9,15 | 9,48 | 9,11 | 9,16 | 9,16 | 26.607 |
13 dic 2023 | 9,50 | 9,50 | 8,60 | 9,26 | 9,26 | 103.563 |
12 dic 2023 | 8,75 | 9,30 | 8,61 | 9,27 | 9,27 | 96.897 |
11 dic 2023 | 9,25 | 9,30 | 8,51 | 8,88 | 8,88 | 146.606 |
*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...