Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
02 mag 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
30 apr 2024 | 13,60 | 13,60 | 13,45 | 13,45 | 13,45 | 160 |
29 apr 2024 | 13,55 | 13,55 | 13,45 | 13,45 | 13,45 | 200 |
26 apr 2024 | 13,50 | 13,65 | 13,50 | 13,55 | 13,55 | 200 |
25 apr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
24 apr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
23 apr 2024 | 13,35 | 13,55 | 13,35 | 13,55 | 13,55 | 139 |
22 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
19 apr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
18 apr 2024 | 13,40 | 13,45 | 13,40 | 13,45 | 13,45 | 250 |
17 apr 2024 | 13,65 | 13,70 | 13,45 | 13,45 | 13,45 | 1.500 |
16 apr 2024 | 13,55 | 13,55 | 13,50 | 13,50 | 13,50 | 270 |
15 apr 2024 | 13,80 | 13,80 | 13,45 | 13,45 | 13,45 | 666 |
12 apr 2024 | 13,85 | 13,85 | 13,70 | 13,70 | 13,70 | 550 |
11 apr 2024 | 13,60 | 13,70 | 13,60 | 13,70 | 13,70 | 191 |
10 apr 2024 | 13,60 | 13,75 | 13,60 | 13,75 | 13,75 | 3 |
09 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
08 apr 2024 | 13,60 | 13,70 | 13,55 | 13,70 | 13,70 | 1.500 |
05 apr 2024 | 13,70 | 13,80 | 13,70 | 13,80 | 13,80 | 7 |
04 apr 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
03 apr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
02 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
28 mar 2024 | 13,60 | 14,00 | 13,60 | 14,00 | 14,00 | 471 |
27 mar 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
26 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
25 mar 2024 | 13,55 | 13,60 | 13,50 | 13,50 | 13,50 | 250 |
22 mar 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
21 mar 2024 | 13,60 | 13,65 | 13,55 | 13,55 | 13,55 | 904 |
20 mar 2024 | 13,30 | 13,55 | 13,30 | 13,55 | 13,55 | 102 |
19 mar 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | 28 |
18 mar 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
15 mar 2024 | 13,50 | 13,50 | 13,40 | 13,40 | 13,40 | 145 |
14 mar 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
13 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
12 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
11 mar 2024 | 13,20 | 13,35 | 13,20 | 13,35 | 13,35 | 500 |
08 mar 2024 | 13,40 | 13,40 | 13,20 | 13,20 | 13,20 | 2.400 |
07 mar 2024 | 13,10 | 13,15 | 13,10 | 13,15 | 13,15 | 160 |
06 mar 2024 | 13,15 | 13,35 | 13,15 | 13,15 | 13,15 | 776 |
05 mar 2024 | 13,20 | 13,20 | 13,15 | 13,15 | 13,15 | 200 |
04 mar 2024 | 13,45 | 13,45 | 13,30 | 13,30 | 13,30 | 150 |
01 mar 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
29 feb 2024 | 13,10 | 13,35 | 13,10 | 13,35 | 13,35 | 140 |
28 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
27 feb 2024 | 13,30 | 13,35 | 13,25 | 13,35 | 13,35 | 170 |
26 feb 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
23 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
22 feb 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
21 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
20 feb 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
19 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
16 feb 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
15 feb 2024 | 13,35 | 13,55 | 13,35 | 13,55 | 13,55 | 27 |
14 feb 2024 | 13,70 | 13,70 | 13,45 | 13,45 | 13,45 | 27 |
13 feb 2024 | 13,60 | 13,60 | 13,55 | 13,55 | 13,55 | 400 |
12 feb 2024 | 13,50 | 13,65 | 13,50 | 13,50 | 13,50 | 450 |
09 feb 2024 | 13,50 | 13,50 | 13,45 | 13,45 | 13,45 | 155 |
08 feb 2024 | 13,65 | 13,65 | 13,55 | 13,55 | 13,55 | 500 |
07 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
06 feb 2024 | 13,90 | 13,90 | 13,50 | 13,50 | 13,50 | 1.308 |
05 feb 2024 | 13,90 | 14,00 | 13,90 | 14,00 | 14,00 | 161 |
02 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
01 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 200 |
31 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
30 gen 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
29 gen 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
26 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
25 gen 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
24 gen 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
23 gen 2024 | 14,10 | 14,10 | 13,95 | 13,95 | 13,95 | 800 |
22 gen 2024 | 14,15 | 14,20 | 13,95 | 13,95 | 13,95 | 6.673 |
19 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
18 gen 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
17 gen 2024 | 14,20 | 14,30 | 14,15 | 14,30 | 14,30 | 276 |
16 gen 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
15 gen 2024 | 14,60 | 14,60 | 14,30 | 14,40 | 14,40 | 500 |
12 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
11 gen 2024 | 14,50 | 14,65 | 14,35 | 14,35 | 14,35 | 3.235 |
10 gen 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
09 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
08 gen 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
05 gen 2024 | 14,25 | 14,25 | 14,20 | 14,20 | 14,20 | 2 |
04 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
03 gen 2024 | 14,45 | 14,45 | 14,20 | 14,20 | 14,20 | 2.182 |
02 gen 2024 | 14,40 | 14,40 | 14,30 | 14,30 | 14,30 | 2 |
29 dic 2023 | 14,20 | 14,25 | 14,10 | 14,10 | 14,10 | 720 |
28 dic 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
27 dic 2023 | 13,95 | 14,00 | 13,95 | 14,00 | 14,00 | 5 |
22 dic 2023 | 13,90 | 14,10 | 13,90 | 14,10 | 14,10 | 50 |
21 dic 2023 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
20 dic 2023 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
19 dic 2023 | 14,00 | 14,10 | 14,00 | 14,00 | 14,00 | 400 |
18 dic 2023 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
15 dic 2023 | 14,10 | 14,20 | 13,85 | 13,85 | 13,85 | 5.097 |
14 dic 2023 | 14,20 | 14,20 | 13,80 | 13,90 | 13,90 | 8.796 |
13 dic 2023 | 13,90 | 14,05 | 13,90 | 14,05 | 14,05 | 250 |
12 dic 2023 | 13,70 | 13,80 | 13,70 | 13,80 | 13,80 | 580 |
11 dic 2023 | 13,70 | 13,85 | 13,70 | 13,85 | 13,85 | 300 |
08 dic 2023 | 14,10 | 14,10 | 13,85 | 13,85 | 13,85 | 100 |
*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...