Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 13,20 | 13,20 | 12,70 | 12,75 | 12,75 | 129.153 |
30 apr 2024 | 13,20 | 13,65 | 12,75 | 13,00 | 13,00 | 267.824 |
29 apr 2024 | 13,65 | 14,05 | 12,40 | 13,30 | 13,30 | 433.166 |
26 apr 2024 | 11,85 | 13,60 | 11,85 | 13,35 | 13,35 | 768.805 |
25 apr 2024 | 12,00 | 12,05 | 11,50 | 12,05 | 12,05 | 184.631 |
24 apr 2024 | 12,05 | 12,20 | 11,85 | 12,05 | 12,05 | 131.295 |
23 apr 2024 | 12,10 | 12,15 | 11,85 | 12,00 | 12,00 | 104.532 |
22 apr 2024 | 12,25 | 12,25 | 11,80 | 11,95 | 11,95 | 219.771 |
19 apr 2024 | 12,50 | 12,60 | 12,00 | 12,25 | 12,25 | 178.647 |
18 apr 2024 | 12,80 | 12,80 | 12,25 | 12,30 | 12,30 | 211.730 |
17 apr 2024 | 12,80 | 12,85 | 12,45 | 12,60 | 12,60 | 121.456 |
16 apr 2024 | 12,75 | 12,85 | 12,45 | 12,60 | 12,60 | 211.780 |
15 apr 2024 | 12,85 | 13,20 | 12,65 | 12,85 | 12,85 | 459.821 |
12 apr 2024 | 13,15 | 13,45 | 12,95 | 13,10 | 13,10 | 102.044 |
11 apr 2024 | 13,30 | 13,40 | 13,00 | 13,15 | 13,15 | 82.550 |
10 apr 2024 | 12,95 | 13,55 | 12,95 | 13,20 | 13,20 | 245.197 |
09 apr 2024 | 13,35 | 13,35 | 12,95 | 13,10 | 13,10 | 346.823 |
08 apr 2024 | 13,25 | 13,35 | 13,00 | 13,25 | 13,25 | 168.965 |
03 apr 2024 | 13,55 | 13,55 | 13,25 | 13,40 | 13,40 | 103.367 |
02 apr 2024 | 13,40 | 13,80 | 13,35 | 13,50 | 13,50 | 113.926 |
01 apr 2024 | 13,70 | 13,75 | 13,35 | 13,75 | 13,75 | 116.850 |
29 mar 2024 | 13,95 | 13,95 | 13,50 | 13,80 | 13,80 | 50.460 |
28 mar 2024 | 13,85 | 13,90 | 13,55 | 13,80 | 13,80 | 102.717 |
27 mar 2024 | 14,00 | 14,00 | 13,40 | 13,75 | 13,75 | 89.200 |
26 mar 2024 | 13,70 | 13,70 | 13,35 | 13,55 | 13,55 | 44.651 |
25 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
22 mar 2024 | 13,95 | 13,95 | 13,45 | 13,60 | 13,60 | 36.396 |
21 mar 2024 | 13,90 | 13,90 | 13,40 | 13,80 | 13,80 | 75.731 |
20 mar 2024 | 13,80 | 14,05 | 13,35 | 13,75 | 13,75 | 131.169 |
19 mar 2024 | 13,90 | 13,95 | 13,30 | 13,85 | 13,85 | 185.389 |
18 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
15 mar 2024 | 13,35 | 14,85 | 13,35 | 14,30 | 14,30 | 476.368 |
14 mar 2024 | 13,90 | 13,90 | 13,25 | 13,50 | 13,50 | 152.302 |
13 mar 2024 | 14,00 | 14,00 | 13,50 | 13,65 | 13,65 | 237.738 |
12 mar 2024 | 13,50 | 14,05 | 13,35 | 13,80 | 13,80 | 266.830 |
11 mar 2024 | 13,60 | 13,75 | 13,15 | 13,35 | 13,35 | 293.139 |
08 mar 2024 | 13,75 | 13,75 | 13,25 | 13,55 | 13,55 | 461.292 |
07 mar 2024 | 14,00 | 14,00 | 13,45 | 13,90 | 13,90 | 256.772 |
06 mar 2024 | 13,95 | 14,05 | 13,50 | 14,00 | 14,00 | 330.447 |
05 mar 2024 | 14,10 | 14,10 | 13,75 | 13,90 | 13,90 | 189.273 |
04 mar 2024 | 13,95 | 14,05 | 13,70 | 13,95 | 13,95 | 96.135 |
01 mar 2024 | 13,95 | 14,15 | 13,55 | 14,15 | 14,15 | 307.541 |
29 feb 2024 | 13,95 | 14,00 | 13,70 | 13,90 | 13,90 | 117.614 |
27 feb 2024 | 14,05 | 14,05 | 13,45 | 13,80 | 13,80 | 377.975 |
26 feb 2024 | 14,50 | 14,50 | 13,60 | 13,85 | 13,85 | 611.309 |
23 feb 2024 | 14,50 | 14,50 | 13,95 | 14,10 | 14,10 | 187.619 |
22 feb 2024 | 14,70 | 14,70 | 13,95 | 14,20 | 14,20 | 299.972 |
21 feb 2024 | 15,00 | 15,00 | 14,05 | 14,35 | 14,35 | 312.516 |
20 feb 2024 | 14,70 | 15,00 | 14,30 | 14,70 | 14,70 | 380.417 |
19 feb 2024 | 14,70 | 14,75 | 14,50 | 14,60 | 14,60 | 140.249 |
16 feb 2024 | 14,80 | 14,85 | 14,45 | 14,65 | 14,65 | 258.179 |
15 feb 2024 | 15,00 | 15,00 | 14,45 | 14,70 | 14,70 | 236.276 |
05 feb 2024 | 14,15 | 15,05 | 13,95 | 14,55 | 14,55 | 357.629 |
02 feb 2024 | 14,20 | 14,20 | 13,85 | 14,10 | 14,10 | 273.569 |
01 feb 2024 | 14,10 | 14,10 | 13,80 | 13,95 | 13,95 | 227.614 |
31 gen 2024 | 14,40 | 14,40 | 13,90 | 14,00 | 14,00 | 84.245 |
30 gen 2024 | 14,20 | 14,20 | 13,80 | 14,15 | 14,15 | 190.766 |
29 gen 2024 | 14,20 | 14,20 | 13,95 | 14,15 | 14,15 | 169.792 |
26 gen 2024 | 14,25 | 14,45 | 14,00 | 14,25 | 14,25 | 47.712 |
25 gen 2024 | 14,50 | 14,50 | 13,90 | 14,05 | 14,05 | 267.194 |
24 gen 2024 | 14,80 | 14,80 | 14,25 | 14,35 | 14,35 | 120.231 |
23 gen 2024 | 14,35 | 14,70 | 14,25 | 14,40 | 14,40 | 151.939 |
22 gen 2024 | 15,00 | 15,00 | 14,25 | 14,30 | 14,30 | 305.445 |
19 gen 2024 | 15,85 | 16,20 | 14,35 | 14,95 | 14,95 | 564.502 |
18 gen 2024 | 13,85 | 16,60 | 13,55 | 15,75 | 15,75 | 1.047.972 |
17 gen 2024 | 14,00 | 14,00 | 13,55 | 13,75 | 13,75 | 187.938 |
16 gen 2024 | 14,05 | 14,05 | 13,80 | 13,90 | 13,90 | 134.415 |
15 gen 2024 | 14,30 | 14,30 | 13,80 | 14,05 | 14,05 | 142.654 |
12 gen 2024 | 14,15 | 14,40 | 13,95 | 14,10 | 14,10 | 139.411 |
11 gen 2024 | 14,50 | 14,50 | 13,95 | 14,15 | 14,15 | 76.709 |
10 gen 2024 | 14,35 | 14,35 | 14,05 | 14,20 | 14,20 | 96.943 |
09 gen 2024 | 14,50 | 14,75 | 14,10 | 14,25 | 14,25 | 136.212 |
08 gen 2024 | 15,00 | 15,00 | 14,30 | 14,85 | 14,85 | 97.456 |
05 gen 2024 | 14,80 | 14,90 | 14,40 | 14,65 | 14,65 | 119.663 |
04 gen 2024 | 15,00 | 15,00 | 14,45 | 14,60 | 14,60 | 115.524 |
03 gen 2024 | 14,75 | 15,05 | 14,50 | 14,80 | 14,80 | 79.395 |
02 gen 2024 | 14,80 | 15,15 | 14,50 | 14,60 | 14,60 | 146.130 |
29 dic 2023 | 14,85 | 15,10 | 14,50 | 14,50 | 14,50 | 67.820 |
28 dic 2023 | 15,10 | 15,10 | 14,45 | 14,70 | 14,70 | 87.598 |
27 dic 2023 | 14,70 | 15,10 | 14,50 | 14,70 | 14,70 | 95.016 |
26 dic 2023 | 14,45 | 14,80 | 14,40 | 14,70 | 14,70 | 152.002 |
25 dic 2023 | 14,85 | 14,90 | 14,45 | 14,75 | 14,75 | 240.285 |
22 dic 2023 | 14,80 | 15,00 | 14,70 | 14,75 | 14,75 | 114.316 |
21 dic 2023 | 15,05 | 15,15 | 14,60 | 14,95 | 14,95 | 86.529 |
20 dic 2023 | 14,90 | 15,45 | 14,75 | 14,90 | 14,90 | 256.753 |
19 dic 2023 | 15,15 | 15,40 | 14,90 | 15,10 | 15,10 | 91.679 |
18 dic 2023 | 15,50 | 15,60 | 14,90 | 15,00 | 15,00 | 256.483 |
15 dic 2023 | 15,70 | 15,70 | 14,95 | 15,35 | 15,35 | 120.580 |
14 dic 2023 | 15,90 | 15,90 | 14,95 | 15,35 | 15,35 | 214.136 |
13 dic 2023 | 16,00 | 16,00 | 15,35 | 15,50 | 15,50 | 170.942 |
12 dic 2023 | 15,55 | 16,00 | 15,45 | 15,70 | 15,70 | 87.211 |
11 dic 2023 | 16,15 | 16,25 | 15,50 | 16,05 | 16,05 | 84.940 |
08 dic 2023 | 15,95 | 16,50 | 15,70 | 16,15 | 16,15 | 215.151 |
07 dic 2023 | 16,55 | 17,05 | 16,05 | 16,30 | 16,30 | 405.454 |
06 dic 2023 | 15,30 | 16,60 | 14,90 | 16,35 | 16,35 | 453.883 |
05 dic 2023 | 15,95 | 15,95 | 14,75 | 15,10 | 15,10 | 654.238 |
04 dic 2023 | 16,10 | 16,20 | 15,55 | 15,90 | 15,90 | 198.431 |
01 dic 2023 | 16,00 | 16,30 | 15,65 | 15,70 | 15,70 | 319.836 |
30 nov 2023 | 17,10 | 17,10 | 15,65 | 16,40 | 16,40 | 640.642 |
29 nov 2023 | 17,35 | 17,50 | 16,60 | 16,95 | 16,95 | 444.594 |
*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...