Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 12,53 | 12,53 | 12,34 | 12,48 | 12,48 | 32.400 |
13 giu 2024 | 12,50 | 12,72 | 12,50 | 12,53 | 12,53 | 257.600 |
12 giu 2024 | 12,84 | 12,96 | 12,84 | 12,85 | 12,85 | 41.000 |
11 giu 2024 | 12,78 | 12,78 | 12,64 | 12,68 | 12,68 | 52.000 |
10 giu 2024 | 12,95 | 12,95 | 12,78 | 12,80 | 12,80 | 129.200 |
07 giu 2024 | 13,06 | 13,12 | 12,90 | 12,94 | 12,94 | 123.400 |
06 giu 2024 | 12,84 | 13,31 | 12,84 | 13,18 | 13,18 | 147.300 |
05 giu 2024 | 13,50 | 13,50 | 13,27 | 13,35 | 13,35 | 67.300 |
04 giu 2024 | 13,10 | 13,40 | 13,10 | 13,38 | 13,38 | 25.200 |
03 giu 2024 | 13,28 | 13,37 | 13,24 | 13,37 | 13,37 | 155.200 |
31 mag 2024 | 13,30 | 13,36 | 13,20 | 13,35 | 13,35 | 126.600 |
30 mag 2024 | 12,88 | 13,10 | 12,88 | 13,09 | 13,09 | 306.600 |
29 mag 2024 | 13,01 | 13,05 | 12,82 | 12,83 | 12,83 | 372.000 |
28 mag 2024 | 13,48 | 13,50 | 13,29 | 13,30 | 13,30 | 44.100 |
24 mag 2024 | 13,31 | 13,50 | 13,31 | 13,45 | 13,45 | 172.900 |
23 mag 2024 | 13,46 | 13,70 | 13,35 | 13,40 | 13,40 | 191.600 |
22 mag 2024 | 13,46 | 13,61 | 13,46 | 13,52 | 13,52 | 571.800 |
21 mag 2024 | 13,63 | 13,66 | 13,53 | 13,54 | 13,54 | 33.900 |
20 mag 2024 | 13,88 | 13,88 | 13,66 | 13,72 | 13,72 | 2.800 |
17 mag 2024 | 13,74 | 13,81 | 13,74 | 13,78 | 13,78 | 48.600 |
16 mag 2024 | 13,53 | 13,77 | 13,50 | 13,70 | 13,70 | 467.000 |
15 mag 2024 | 14,00 | 14,00 | 13,81 | 13,83 | 13,83 | 82.600 |
14 mag 2024 | 13,94 | 14,03 | 13,90 | 13,90 | 13,90 | 113.300 |
13 mag 2024 | 13,78 | 13,94 | 13,76 | 13,94 | 13,94 | 1.071.500 |
10 mag 2024 | 13,60 | 13,76 | 13,60 | 13,76 | 13,76 | 86.600 |
09 mag 2024 | 13,55 | 13,67 | 13,55 | 13,66 | 13,66 | 38.000 |
08 mag 2024 | 13,43 | 13,48 | 13,39 | 13,39 | 13,39 | 698.900 |
07 mag 2024 | 13,76 | 13,76 | 13,49 | 13,49 | 13,49 | 147.600 |
06 mag 2024 | 13,70 | 13,86 | 13,67 | 13,76 | 13,76 | 63.600 |
03 mag 2024 | 13,70 | 13,78 | 13,55 | 13,72 | 13,72 | 136.300 |
02 mag 2024 | 14,00 | 14,11 | 13,46 | 13,70 | 13,70 | 1.322.100 |
01 mag 2024 | 14,78 | 14,91 | 14,68 | 14,87 | 14,87 | 27.600 |
30 apr 2024 | 14,63 | 14,83 | 14,63 | 14,76 | 14,76 | 438.600 |
29 apr 2024 | 14,64 | 14,72 | 14,58 | 14,71 | 14,71 | 52.400 |
26 apr 2024 | 14,68 | 14,75 | 14,61 | 14,65 | 14,65 | 90.400 |
25 apr 2024 | 14,51 | 14,61 | 14,42 | 14,59 | 14,59 | 44.200 |
24 apr 2024 | 14,65 | 14,65 | 14,55 | 14,55 | 14,55 | 271.600 |
23 apr 2024 | 14,44 | 14,80 | 14,38 | 14,65 | 14,65 | 819.900 |
22 apr 2024 | 14,53 | 14,53 | 14,31 | 14,53 | 14,53 | 896.000 |
19 apr 2024 | 13,90 | 14,43 | 13,90 | 14,23 | 14,23 | 24.600 |
18 apr 2024 | 14,01 | 14,43 | 14,01 | 14,21 | 14,21 | 570.600 |
17 apr 2024 | 13,55 | 14,04 | 13,55 | 14,03 | 14,03 | 426.600 |
16 apr 2024 | 13,28 | 13,33 | 13,19 | 13,30 | 13,30 | 240.000 |
15 apr 2024 | 13,42 | 13,57 | 13,34 | 13,41 | 13,41 | 207.500 |
12 apr 2024 | 13,74 | 13,74 | 13,39 | 13,40 | 13,40 | 60.500 |
11 apr 2024 | 14,03 | 14,03 | 13,70 | 13,90 | 13,90 | 258.000 |
10 apr 2024 | 14,49 | 14,51 | 14,16 | 14,16 | 14,16 | 17.500 |
09 apr 2024 | 14,44 | 14,53 | 14,35 | 14,52 | 14,52 | 10.500 |
08 apr 2024 | 14,52 | 14,52 | 14,39 | 14,42 | 14,42 | 112.500 |
05 apr 2024 | 14,50 | 14,67 | 14,42 | 14,57 | 14,57 | 25.600 |
04 apr 2024 | 14,65 | 14,91 | 14,57 | 14,58 | 14,58 | 146.000 |
03 apr 2024 | 14,61 | 14,80 | 14,55 | 14,59 | 14,59 | 82.400 |
02 apr 2024 | 14,60 | 14,60 | 14,39 | 14,51 | 14,51 | 206.600 |
01 apr 2024 | 14,48 | 14,85 | 14,48 | 14,80 | 14,80 | 164.800 |
28 mar 2024 | 14,20 | 14,55 | 14,20 | 14,47 | 14,47 | 156.300 |
27 mar 2024 | 13,97 | 14,51 | 13,97 | 14,48 | 14,48 | 64.000 |
26 mar 2024 | 14,00 | 14,48 | 14,00 | 14,39 | 14,39 | 62.500 |
25 mar 2024 | 13,80 | 13,97 | 13,80 | 13,97 | 13,97 | 93.300 |
22 mar 2024 | 13,98 | 14,01 | 13,79 | 13,87 | 13,87 | 134.300 |
21 mar 2024 | 13,90 | 14,00 | 13,79 | 14,00 | 14,00 | 127.300 |
20 mar 2024 | 13,25 | 13,87 | 13,25 | 13,87 | 13,87 | 371.300 |
19 mar 2024 | 13,45 | 13,65 | 13,41 | 13,54 | 13,54 | 221.100 |
18 mar 2024 | 13,50 | 13,57 | 13,47 | 13,55 | 13,55 | 14.300 |
15 mar 2024 | 13,35 | 13,50 | 13,35 | 13,50 | 13,50 | 206.100 |
14 mar 2024 | 13,66 | 13,66 | 13,37 | 13,38 | 13,38 | 134.000 |
13 mar 2024 | 13,36 | 13,70 | 13,26 | 13,67 | 13,67 | 1.025.400 |
12 mar 2024 | 12,60 | 13,27 | 12,60 | 13,23 | 13,23 | 104.900 |
11 mar 2024 | 13,05 | 13,15 | 12,88 | 13,14 | 13,14 | 40.800 |
08 mar 2024 | 13,35 | 13,41 | 13,09 | 13,10 | 13,10 | 350.800 |
07 mar 2024 | 13,41 | 13,44 | 13,31 | 13,33 | 13,33 | 48.100 |
06 mar 2024 | 13,22 | 13,38 | 13,22 | 13,36 | 13,36 | 18.300 |
05 mar 2024 | 13,32 | 13,34 | 13,23 | 13,26 | 13,26 | 165.300 |
04 mar 2024 | 13,36 | 13,45 | 13,31 | 13,33 | 13,33 | 90.100 |
01 mar 2024 | 13,35 | 13,38 | 13,29 | 13,38 | 13,38 | 131.500 |
29 feb 2024 | 13,48 | 13,55 | 13,34 | 13,36 | 13,36 | 201.500 |
28 feb 2024 | 13,50 | 13,55 | 13,40 | 13,41 | 13,41 | 159.000 |
27 feb 2024 | 13,70 | 13,87 | 13,67 | 13,67 | 13,67 | 119.100 |
26 feb 2024 | 13,50 | 13,67 | 13,49 | 13,66 | 13,66 | 93.000 |
23 feb 2024 | 13,38 | 13,51 | 13,31 | 13,46 | 13,46 | 142.200 |
22 feb 2024 | 13,42 | 13,50 | 13,36 | 13,36 | 13,36 | 154.800 |
21 feb 2024 | 13,04 | 13,38 | 13,04 | 13,38 | 13,38 | 240.200 |
20 feb 2024 | 13,34 | 13,44 | 13,23 | 13,24 | 13,24 | 104.900 |
16 feb 2024 | 14,30 | 14,30 | 13,22 | 13,35 | 13,35 | 768.100 |
15 feb 2024 | 13,65 | 14,36 | 13,32 | 14,30 | 14,30 | 300.700 |
14 feb 2024 | 13,59 | 14,00 | 13,59 | 14,00 | 14,00 | 162.800 |
13 feb 2024 | 13,45 | 13,55 | 13,36 | 13,54 | 13,54 | 1.056.500 |
12 feb 2024 | 13,49 | 13,75 | 13,49 | 13,60 | 13,60 | 198.800 |
09 feb 2024 | 13,58 | 13,58 | 13,48 | 13,52 | 13,52 | 56.500 |
08 feb 2024 | 13,71 | 13,71 | 13,49 | 13,55 | 13,55 | 133.100 |
07 feb 2024 | 13,67 | 13,85 | 13,67 | 13,83 | 13,83 | 77.200 |
06 feb 2024 | 13,50 | 13,83 | 13,50 | 13,82 | 13,82 | 28.600 |
05 feb 2024 | 13,49 | 13,50 | 13,32 | 13,36 | 13,36 | 903.000 |
02 feb 2024 | 14,28 | 14,28 | 13,52 | 13,64 | 13,64 | 42.500 |
01 feb 2024 | 13,65 | 13,67 | 13,50 | 13,61 | 13,61 | 45.900 |
31 gen 2024 | 13,70 | 13,79 | 13,58 | 13,58 | 13,58 | 18.700 |
30 gen 2024 | 13,81 | 13,85 | 13,67 | 13,75 | 13,75 | 71.100 |
29 gen 2024 | 14,10 | 14,10 | 13,93 | 13,94 | 13,94 | 68.900 |
26 gen 2024 | 14,00 | 14,05 | 13,94 | 14,03 | 14,03 | 38.900 |
25 gen 2024 | 13,72 | 14,02 | 13,72 | 13,98 | 13,98 | 53.800 |
24 gen 2024 | 13,62 | 13,65 | 13,49 | 13,58 | 13,58 | 100.800 |
*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...