Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 13,89 | 14,05 | 13,89 | 14,05 | 14,05 | 400 |
29 apr 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | 900 |
26 apr 2024 | 13,72 | 14,44 | 13,64 | 14,44 | 14,44 | 800 |
25 apr 2024 | 14,25 | 14,25 | 13,90 | 13,90 | 13,90 | 1.100 |
24 apr 2024 | 14,23 | 14,37 | 14,23 | 14,36 | 14,36 | 3.700 |
23 apr 2024 | 14,42 | 14,42 | 14,40 | 14,40 | 14,40 | 500 |
22 apr 2024 | 13,88 | 14,34 | 13,87 | 14,26 | 14,26 | 15.400 |
19 apr 2024 | 13,36 | 13,68 | 13,35 | 13,68 | 13,68 | 4.100 |
18 apr 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | 1.100 |
17 apr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
16 apr 2024 | 13,24 | 13,46 | 13,23 | 13,45 | 13,45 | 800 |
15 apr 2024 | 13,42 | 13,51 | 13,25 | 13,51 | 13,51 | 1.200 |
12 apr 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | 300 |
11 apr 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | 300 |
10 apr 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | 400 |
09 apr 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | 500 |
08 apr 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | 1.000 |
05 apr 2024 | 13,39 | 13,39 | 13,37 | 13,37 | 13,37 | 500 |
04 apr 2024 | 13,48 | 13,50 | 13,48 | 13,50 | 13,50 | 1.300 |
03 apr 2024 | 13,36 | 13,51 | 13,34 | 13,45 | 13,45 | 1.400 |
02 apr 2024 | 13,21 | 13,48 | 13,20 | 13,33 | 13,33 | 2.700 |
01 apr 2024 | 13,24 | 13,78 | 13,20 | 13,35 | 13,35 | 4.900 |
28 mar 2024 | 13,16 | 13,29 | 13,16 | 13,20 | 13,20 | 3.700 |
27 mar 2024 | 13,45 | 13,45 | 13,15 | 13,16 | 13,16 | 1.200 |
26 mar 2024 | 13,20 | 13,48 | 13,20 | 13,48 | 13,48 | 3.900 |
25 mar 2024 | 13,32 | 13,32 | 13,14 | 13,14 | 13,14 | 4.500 |
22 mar 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | 300 |
21 mar 2024 | 13,26 | 13,37 | 13,20 | 13,31 | 13,31 | 4.300 |
20 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 300 |
19 mar 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | 400 |
18 mar 2024 | 14,10 | 14,10 | 13,31 | 13,31 | 13,31 | 2.200 |
15 mar 2024 | 13,30 | 13,74 | 13,30 | 13,74 | 13,74 | 2.000 |
14 mar 2024 | 13,31 | 13,31 | 13,20 | 13,27 | 13,27 | 1.800 |
13 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
12 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 400 |
11 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | 400 |
08 mar 2024 | 13,35 | 13,35 | 13,06 | 13,20 | 13,20 | 2.500 |
07 mar 2024 | 13,83 | 13,83 | 13,30 | 13,30 | 13,30 | 500 |
06 mar 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
05 mar 2024 | 13,25 | 13,46 | 13,25 | 13,46 | 13,46 | 1.200 |
04 mar 2024 | 13,45 | 13,51 | 13,40 | 13,42 | 13,42 | 4.000 |
01 mar 2024 | 13,02 | 13,58 | 13,02 | 13,41 | 13,41 | 6.500 |
29 feb 2024 | 13,50 | 13,55 | 13,11 | 13,20 | 13,20 | 4.700 |
28 feb 2024 | 13,36 | 13,50 | 13,36 | 13,50 | 13,50 | 900 |
27 feb 2024 | 13,30 | 13,46 | 13,10 | 13,30 | 13,30 | 5.100 |
26 feb 2024 | 13,74 | 13,74 | 13,32 | 13,32 | 13,32 | 6.500 |
23 feb 2024 | 13,90 | 14,25 | 13,50 | 13,50 | 13,50 | 15.100 |
22 feb 2024 | 13,65 | 13,91 | 13,62 | 13,72 | 13,72 | 7.500 |
21 feb 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | 100 |
20 feb 2024 | 13,15 | 13,70 | 13,15 | 13,70 | 13,70 | 10.800 |
16 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
15 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 900 |
14 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | 500 |
13 feb 2024 | 13,10 | 13,10 | 13,00 | 13,07 | 13,07 | 1.900 |
12 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 500 |
09 feb 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
08 feb 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | 1.000 |
07 feb 2024 | 13,08 | 13,50 | 13,08 | 13,50 | 13,50 | 500 |
06 feb 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
05 feb 2024 | 13,72 | 13,78 | 13,20 | 13,28 | 13,28 | 4.700 |
02 feb 2024 | 13,34 | 13,65 | 13,34 | 13,51 | 13,51 | 10.400 |
01 feb 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | 700 |
31 gen 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | 200 |
30 gen 2024 | 13,07 | 13,10 | 13,07 | 13,10 | 13,10 | 1.100 |
29 gen 2024 | 13,24 | 13,25 | 13,09 | 13,25 | 13,25 | 3.300 |
26 gen 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | 600 |
25 gen 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
24 gen 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
23 gen 2024 | 13,04 | 13,15 | 13,04 | 13,06 | 13,06 | 2.400 |
22 gen 2024 | 13,02 | 13,15 | 13,02 | 13,15 | 13,15 | 2.300 |
19 gen 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
18 gen 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | 200 |
17 gen 2024 | 12,92 | 13,10 | 12,91 | 12,91 | 12,91 | 2.900 |
16 gen 2024 | 12,97 | 13,09 | 12,91 | 13,09 | 13,09 | 3.900 |
12 gen 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
11 gen 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | 100 |
10 gen 2024 | 13,00 | 13,00 | 12,83 | 12,83 | 12,83 | 800 |
09 gen 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 500 |
08 gen 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
05 gen 2024 | 12,99 | 12,99 | 12,80 | 12,80 | 12,80 | 2.000 |
04 gen 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | 400 |
03 gen 2024 | 13,00 | 13,00 | 12,90 | 12,95 | 12,95 | 1.800 |
02 gen 2024 | 12,89 | 12,91 | 12,89 | 12,91 | 12,91 | 900 |
29 dic 2023 | 12,90 | 12,96 | 12,90 | 12,96 | 12,96 | 200 |
28 dic 2023 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
27 dic 2023 | 12,75 | 12,85 | 12,75 | 12,82 | 12,82 | 1.900 |
26 dic 2023 | 12,85 | 12,85 | 12,65 | 12,65 | 12,65 | 1.500 |
22 dic 2023 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
21 dic 2023 | 12,99 | 12,99 | 12,95 | 12,98 | 12,98 | 500 |
20 dic 2023 | 12,97 | 12,98 | 12,48 | 12,56 | 12,56 | 5.800 |
19 dic 2023 | 12,78 | 12,92 | 12,77 | 12,92 | 12,92 | 1.700 |
18 dic 2023 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
15 dic 2023 | 13,06 | 13,08 | 12,66 | 12,66 | 12,66 | 900 |
14 dic 2023 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
13 dic 2023 | 12,85 | 12,90 | 12,61 | 12,61 | 12,61 | 800 |
12 dic 2023 | 13,01 | 13,01 | 12,58 | 12,58 | 12,58 | 300 |
11 dic 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | 500 |
08 dic 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | 100 |
07 dic 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
06 dic 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
*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...