Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 10,64 | 10,66 | 10,39 | 10,48 | 10,48 | - |
13 giu 2024 | 10,74 | 10,74 | 10,44 | 10,53 | 10,53 | - |
12 giu 2024 | 10,57 | 10,74 | 10,52 | 10,65 | 10,65 | - |
11 giu 2024 | 10,68 | 10,68 | 10,54 | 10,54 | 10,54 | - |
10 giu 2024 | 10,69 | 10,74 | 10,63 | 10,68 | 10,68 | - |
07 giu 2024 | 10,49 | 10,64 | 10,47 | 10,64 | 10,64 | - |
06 giu 2024 | 10,49 | 10,72 | 10,41 | 10,41 | 10,41 | - |
05 giu 2024 | 10,63 | 10,69 | 10,56 | 10,65 | 10,65 | - |
04 giu 2024 | 10,64 | 10,77 | 10,58 | 10,62 | 10,62 | - |
03 giu 2024 | 10,66 | 10,89 | 10,61 | 10,63 | 10,63 | - |
31 mag 2024 | 10,60 | 10,64 | 10,38 | 10,64 | 10,64 | - |
30 mag 2024 | 10,90 | 10,90 | 10,52 | 10,57 | 10,57 | - |
29 mag 2024 | 11,60 | 11,62 | 10,51 | 10,62 | 10,62 | - |
28 mag 2024 | 12,99 | 12,99 | 12,52 | 12,52 | 12,52 | - |
27 mag 2024 | 12,82 | 13,03 | 12,75 | 13,03 | 13,03 | - |
24 mag 2024 | 12,82 | 12,92 | 12,60 | 12,65 | 12,65 | - |
23 mag 2024 | 13,15 | 13,15 | 12,78 | 12,78 | 12,78 | - |
22 mag 2024 | 12,99 | 13,13 | 12,95 | 12,95 | 12,95 | - |
21 mag 2024 | 13,37 | 13,39 | 13,08 | 13,08 | 13,08 | - |
20 mag 2024 | 13,57 | 13,60 | 13,29 | 13,32 | 13,32 | - |
17 mag 2024 | 13,63 | 13,77 | 13,62 | 13,64 | 13,64 | - |
16 mag 2024 | 13,79 | 13,82 | 13,52 | 13,59 | 13,59 | - |
15 mag 2024 | 14,04 | 14,13 | 13,74 | 13,77 | 13,77 | - |
14 mag 2024 | 13,86 | 14,17 | 13,84 | 14,00 | 14,00 | - |
13 mag 2024 | 13,45 | 13,91 | 13,40 | 13,86 | 13,86 | - |
10 mag 2024 | 13,46 | 13,50 | 13,33 | 13,39 | 13,39 | - |
09 mag 2024 | 13,38 | 13,53 | 13,31 | 13,53 | 13,53 | - |
08 mag 2024 | 13,27 | 13,49 | 13,19 | 13,49 | 13,49 | - |
07 mag 2024 | 13,56 | 13,63 | 13,20 | 13,32 | 13,32 | 30 |
06 mag 2024 | 12,85 | 13,65 | 12,85 | 13,65 | 13,65 | - |
03 mag 2024 | 12,98 | 13,00 | 12,81 | 12,86 | 12,86 | - |
02 mag 2024 | 12,71 | 12,95 | 12,71 | 12,93 | 12,93 | - |
30 apr 2024 | 13,04 | 13,04 | 12,70 | 12,73 | 12,73 | - |
29 apr 2024 | 12,92 | 13,01 | 12,83 | 12,95 | 12,95 | - |
26 apr 2024 | 13,23 | 13,23 | 12,80 | 12,99 | 12,99 | 43 |
25 apr 2024 | 12,96 | 13,72 | 12,69 | 12,99 | 12,99 | - |
24 apr 2024 | 13,43 | 13,43 | 12,99 | 13,01 | 13,01 | - |
23 apr 2024 | 13,62 | 13,82 | 13,10 | 13,44 | 13,44 | - |
22 apr 2024 | 13,29 | 13,70 | 13,29 | 13,70 | 13,70 | - |
19 apr 2024 | 13,05 | 13,35 | 12,85 | 13,23 | 13,23 | - |
18 apr 2024 | 12,93 | 13,39 | 12,92 | 13,22 | 13,22 | - |
17 apr 2024 | 12,46 | 12,85 | 12,43 | 12,77 | 12,77 | - |
16 apr 2024 | 12,27 | 12,32 | 12,01 | 12,24 | 12,24 | - |
15 apr 2024 | 12,40 | 12,59 | 12,21 | 12,24 | 12,24 | - |
12 apr 2024 | 12,75 | 12,83 | 12,24 | 12,34 | 12,34 | - |
11 apr 2024 | 12,55 | 12,76 | 12,47 | 12,70 | 12,70 | - |
10 apr 2024 | 12,93 | 13,25 | 12,41 | 12,41 | 12,41 | - |
09 apr 2024 | 12,82 | 12,94 | 12,81 | 12,87 | 12,87 | - |
08 apr 2024 | 12,67 | 12,93 | 12,67 | 12,92 | 12,92 | - |
05 apr 2024 | 12,84 | 12,85 | 12,70 | 12,70 | 12,70 | - |
04 apr 2024 | 13,12 | 13,17 | 12,96 | 12,96 | 12,96 | - |
03 apr 2024 | 13,29 | 13,39 | 13,00 | 13,00 | 13,00 | - |
02 apr 2024 | 14,19 | 14,31 | 13,41 | 13,41 | 13,41 | 59 |
28 mar 2024 | 14,08 | 14,24 | 14,03 | 14,21 | 14,21 | - |
27 mar 2024 | 13,81 | 14,07 | 13,79 | 14,07 | 14,07 | - |
26 mar 2024 | 13,82 | 13,86 | 13,78 | 13,80 | 13,80 | 29 |
25 mar 2024 | 13,67 | 13,71 | 13,56 | 13,71 | 13,71 | - |
22 mar 2024 | 13,63 | 13,70 | 13,57 | 13,70 | 13,70 | - |
21 mar 2024 | 13,41 | 13,60 | 13,41 | 13,60 | 13,60 | - |
20 mar 2024 | 12,99 | 13,30 | 12,85 | 13,30 | 13,30 | - |
19 mar 2024 | 12,93 | 13,00 | 12,82 | 12,82 | 12,82 | - |
18 mar 2024 | 12,88 | 13,01 | 12,75 | 12,96 | 12,96 | - |
15 mar 2024 | 12,80 | 12,92 | 12,78 | 12,78 | 12,78 | - |
14 mar 2024 | 12,83 | 12,89 | 12,72 | 12,81 | 12,81 | - |
13 mar 2024 | 12,73 | 12,93 | 12,71 | 12,83 | 12,83 | 90 |
12 mar 2024 | 13,47 | 13,47 | 12,72 | 12,73 | 12,73 | - |
11 mar 2024 | 13,39 | 13,46 | 13,26 | 13,37 | 13,37 | - |
08 mar 2024 | 13,57 | 13,77 | 13,45 | 13,45 | 13,45 | - |
07 mar 2024 | 13,54 | 13,73 | 13,54 | 13,60 | 13,60 | - |
06 mar 2024 | 13,50 | 13,70 | 13,46 | 13,66 | 13,66 | - |
05 mar 2024 | 13,60 | 13,75 | 13,18 | 13,47 | 13,47 | - |
04 mar 2024 | 14,41 | 14,74 | 13,66 | 13,66 | 13,66 | 300 |
01 mar 2024 | 14,49 | 14,52 | 14,29 | 14,46 | 14,46 | - |
29 feb 2024 | 14,20 | 14,57 | 14,20 | 14,51 | 14,51 | - |
28 feb 2024 | 14,35 | 14,39 | 14,22 | 14,26 | 14,26 | - |
27 feb 2024 | 14,05 | 14,42 | 14,01 | 14,33 | 14,33 | 22 |
26 feb 2024 | 13,92 | 14,22 | 13,90 | 14,09 | 14,09 | - |
23 feb 2024 | 14,02 | 14,11 | 13,91 | 13,99 | 13,99 | - |
22 feb 2024 | 13,71 | 14,10 | 13,70 | 14,05 | 14,05 | 200 |
21 feb 2024 | 13,53 | 13,70 | 13,47 | 13,63 | 13,63 | - |
20 feb 2024 | 13,49 | 13,58 | 13,43 | 13,56 | 13,56 | - |
19 feb 2024 | 13,55 | 13,85 | 13,38 | 13,55 | 13,55 | - |
16 feb 2024 | 13,88 | 13,88 | 13,60 | 13,60 | 13,60 | - |
15 feb 2024 | 13,91 | 14,00 | 13,79 | 13,79 | 13,79 | - |
14 feb 2024 | 13,65 | 13,94 | 13,65 | 13,84 | 13,84 | - |
13 feb 2024 | 13,88 | 13,92 | 13,52 | 13,60 | 13,60 | - |
12 feb 2024 | 13,75 | 13,90 | 13,74 | 13,88 | 13,88 | - |
09 feb 2024 | 13,87 | 14,01 | 13,69 | 13,77 | 13,77 | - |
08 feb 2024 | 13,79 | 13,87 | 13,63 | 13,87 | 13,87 | - |
07 feb 2024 | 13,82 | 13,88 | 13,71 | 13,81 | 13,81 | - |
06 feb 2024 | 13,32 | 13,89 | 13,26 | 13,84 | 13,84 | - |
05 feb 2024 | 13,47 | 13,49 | 13,23 | 13,27 | 13,27 | - |
02 feb 2024 | 13,37 | 13,58 | 13,14 | 13,53 | 13,53 | - |
01 feb 2024 | 13,24 | 13,32 | 12,83 | 13,19 | 13,19 | - |
31 gen 2024 | 13,31 | 13,50 | 13,17 | 13,17 | 13,17 | 300 |
30 gen 2024 | 13,80 | 13,80 | 13,41 | 13,41 | 13,41 | - |
29 gen 2024 | 13,96 | 14,18 | 13,78 | 13,80 | 13,80 | - |
26 gen 2024 | 13,99 | 14,34 | 13,91 | 13,91 | 13,91 | - |
25 gen 2024 | 12,83 | 14,24 | 12,69 | 14,17 | 14,17 | - |
24 gen 2024 | 13,00 | 13,04 | 12,75 | 12,81 | 12,81 | - |
*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...