Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 12,40 | 12,50 | 12,20 | 12,50 | 12,50 | 2.770 |
02 mag 2024 | 12,60 | 12,60 | 12,30 | 12,50 | 12,50 | 783 |
30 apr 2024 | 12,50 | 12,80 | 12,50 | 12,50 | 12,50 | 3.531 |
29 apr 2024 | 13,00 | 13,00 | 12,50 | 12,50 | 12,50 | 5.751 |
26 apr 2024 | 13,00 | 13,10 | 13,00 | 13,00 | 13,00 | 2.625 |
25 apr 2024 | 12,90 | 13,00 | 12,60 | 12,90 | 12,90 | 2.504 |
24 apr 2024 | 12,90 | 13,30 | 12,90 | 13,10 | 13,10 | 197 |
23 apr 2024 | 13,30 | 13,30 | 13,20 | 13,20 | 13,20 | 294 |
22 apr 2024 | 13,30 | 13,30 | 13,00 | 13,00 | 13,00 | 2.979 |
19 apr 2024 | 12,80 | 13,40 | 12,70 | 12,70 | 12,70 | 3.309 |
18 apr 2024 | 12,60 | 12,80 | 12,60 | 12,60 | 12,60 | 2.726 |
17 apr 2024 | 12,40 | 12,70 | 12,30 | 12,30 | 12,30 | 297 |
16 apr 2024 | 12,70 | 12,70 | 12,40 | 12,60 | 12,60 | 1.328 |
15 apr 2024 | 13,00 | 13,00 | 12,50 | 12,50 | 12,50 | 754 |
12 apr 2024 | 12,90 | 13,00 | 12,70 | 12,70 | 12,70 | 2.217 |
11 apr 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | 2.673 |
10 apr 2024 | 12,80 | 13,00 | 12,70 | 12,70 | 12,70 | 932 |
09 apr 2024 | 12,40 | 13,10 | 12,40 | 12,90 | 12,90 | 11.427 |
08 apr 2024 | 13,10 | 13,10 | 12,40 | 12,70 | 12,70 | 3.370 |
05 apr 2024 | 12,70 | 13,30 | 12,70 | 13,00 | 13,00 | 3.197 |
04 apr 2024 | 12,40 | 13,30 | 11,80 | 13,20 | 13,20 | 13.482 |
03 apr 2024 | 12,30 | 12,40 | 12,10 | 12,20 | 12,20 | 1.373 |
02 apr 2024 | 12,50 | 12,50 | 12,10 | 12,30 | 12,30 | 2.319 |
28 mar 2024 | 12,70 | 12,75 | 12,30 | 12,55 | 12,55 | 4.928 |
27 mar 2024 | 13,20 | 13,20 | 12,85 | 12,85 | 12,85 | 1.023 |
26 mar 2024 | 12,55 | 13,40 | 12,55 | 13,35 | 13,35 | 2.952 |
25 mar 2024 | 12,30 | 12,65 | 12,25 | 12,55 | 12,55 | 2.400 |
22 mar 2024 | 12,40 | 12,55 | 12,30 | 12,30 | 12,30 | 859 |
21 mar 2024 | 12,55 | 12,55 | 11,90 | 12,40 | 12,40 | 12.581 |
20 mar 2024 | 12,50 | 12,65 | 12,50 | 12,65 | 12,65 | 847 |
19 mar 2024 | 12,70 | 12,70 | 12,50 | 12,50 | 12,50 | 2.556 |
18 mar 2024 | 13,25 | 13,30 | 13,15 | 13,25 | 13,25 | 218 |
15 mar 2024 | 12,95 | 13,25 | 12,80 | 13,15 | 13,15 | 2.712 |
14 mar 2024 | 12,90 | 13,00 | 12,90 | 12,90 | 12,90 | 352 |
13 mar 2024 | 13,00 | 13,15 | 12,80 | 13,15 | 13,15 | 10.299 |
12 mar 2024 | 13,35 | 13,35 | 13,05 | 13,20 | 13,20 | 2.033 |
11 mar 2024 | 13,55 | 13,55 | 13,20 | 13,20 | 13,20 | 1.760 |
08 mar 2024 | 13,55 | 13,60 | 13,20 | 13,45 | 13,45 | 5.170 |
07 mar 2024 | 13,60 | 13,60 | 13,20 | 13,30 | 13,30 | 10.202 |
06 mar 2024 | 13,30 | 13,60 | 13,30 | 13,60 | 13,60 | 739 |
05 mar 2024 | 13,50 | 13,60 | 13,30 | 13,55 | 13,55 | 2.317 |
04 mar 2024 | 13,85 | 13,85 | 13,30 | 13,40 | 13,40 | 7.784 |
01 mar 2024 | 13,15 | 13,75 | 12,90 | 13,70 | 13,70 | 10.105 |
29 feb 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
28 feb 2024 | 13,20 | 13,30 | 13,05 | 13,25 | 13,25 | 1.444 |
27 feb 2024 | 13,15 | 13,55 | 13,15 | 13,20 | 13,20 | 1.840 |
26 feb 2024 | 13,00 | 13,55 | 12,90 | 13,55 | 13,55 | 2.815 |
23 feb 2024 | 13,10 | 13,10 | 12,80 | 12,95 | 12,95 | 2.967 |
22 feb 2024 | 13,20 | 13,30 | 12,95 | 13,10 | 13,10 | 7.420 |
21 feb 2024 | 13,15 | 13,20 | 13,10 | 13,20 | 13,20 | 8.535 |
20 feb 2024 | 13,45 | 13,70 | 13,10 | 13,15 | 13,15 | 11.069 |
19 feb 2024 | 14,10 | 14,15 | 13,50 | 13,50 | 13,50 | 3.273 |
16 feb 2024 | 14,45 | 14,50 | 13,95 | 14,15 | 14,15 | 7.509 |
15 feb 2024 | 14,95 | 15,00 | 14,25 | 14,30 | 14,30 | 3.686 |
14 feb 2024 | 14,95 | 15,00 | 14,70 | 14,70 | 14,70 | 2.432 |
13 feb 2024 | 14,70 | 14,85 | 14,65 | 14,65 | 14,65 | 1.917 |
12 feb 2024 | 15,00 | 15,00 | 14,75 | 14,85 | 14,85 | 8.833 |
09 feb 2024 | 14,95 | 14,95 | 14,80 | 14,95 | 14,95 | 407 |
08 feb 2024 | 14,95 | 14,95 | 14,70 | 14,95 | 14,95 | 2.605 |
07 feb 2024 | 14,00 | 15,00 | 14,00 | 14,85 | 14,85 | 17.174 |
06 feb 2024 | 13,45 | 14,05 | 13,40 | 14,05 | 14,05 | 5.806 |
05 feb 2024 | 13,50 | 13,75 | 13,25 | 13,45 | 13,45 | 4.105 |
02 feb 2024 | 13,55 | 13,55 | 13,25 | 13,35 | 13,35 | 4.929 |
01 feb 2024 | 14,35 | 14,35 | 13,50 | 13,60 | 13,60 | 4.144 |
31 gen 2024 | 14,35 | 14,35 | 14,15 | 14,25 | 14,25 | 3.500 |
30 gen 2024 | 14,60 | 14,60 | 14,25 | 14,25 | 14,25 | 2.097 |
29 gen 2024 | 14,50 | 14,55 | 14,35 | 14,35 | 14,35 | 1.408 |
26 gen 2024 | 14,80 | 14,95 | 14,65 | 14,65 | 14,65 | 1.026 |
25 gen 2024 | 15,00 | 15,00 | 14,80 | 14,95 | 14,95 | 1.082 |
24 gen 2024 | 14,50 | 15,40 | 14,40 | 15,10 | 15,10 | 5.565 |
23 gen 2024 | 14,45 | 14,80 | 14,45 | 14,45 | 14,45 | 4.160 |
22 gen 2024 | 14,35 | 14,60 | 14,15 | 14,50 | 14,50 | 15.921 |
19 gen 2024 | 14,20 | 14,40 | 14,00 | 14,20 | 14,20 | 16.796 |
18 gen 2024 | 13,50 | 14,30 | 13,35 | 13,90 | 13,90 | 11.307 |
17 gen 2024 | 13,90 | 14,00 | 13,10 | 13,20 | 13,20 | 13.891 |
16 gen 2024 | 13,45 | 14,00 | 13,45 | 14,00 | 14,00 | 4.555 |
15 gen 2024 | 13,40 | 13,45 | 13,10 | 13,35 | 13,35 | 202 |
12 gen 2024 | 13,10 | 13,55 | 12,95 | 13,00 | 13,00 | 7.547 |
11 gen 2024 | 12,90 | 13,25 | 12,85 | 13,25 | 13,25 | 3.391 |
10 gen 2024 | 12,80 | 12,90 | 12,65 | 12,80 | 12,80 | 2.932 |
09 gen 2024 | 12,65 | 12,80 | 12,60 | 12,80 | 12,80 | 4.418 |
08 gen 2024 | 12,60 | 12,90 | 12,60 | 12,75 | 12,75 | 4.172 |
05 gen 2024 | 12,60 | 12,85 | 12,60 | 12,70 | 12,70 | 541 |
04 gen 2024 | 12,55 | 12,80 | 12,35 | 12,80 | 12,80 | 2.294 |
03 gen 2024 | 13,15 | 13,20 | 12,50 | 12,65 | 12,65 | 2.813 |
02 gen 2024 | 12,00 | 13,00 | 12,00 | 13,00 | 13,00 | 9.846 |
29 dic 2023 | 12,15 | 12,25 | 11,90 | 12,25 | 12,25 | 4.118 |
28 dic 2023 | 12,00 | 12,05 | 11,90 | 12,05 | 12,05 | 1.700 |
27 dic 2023 | 11,90 | 12,10 | 11,90 | 12,10 | 12,10 | 1.761 |
22 dic 2023 | 12,15 | 12,15 | 11,90 | 11,95 | 11,95 | 1.634 |
21 dic 2023 | 11,95 | 12,15 | 11,95 | 12,10 | 12,10 | 869 |
20 dic 2023 | 12,05 | 12,10 | 12,00 | 12,10 | 12,10 | 360 |
19 dic 2023 | 12,10 | 12,20 | 12,10 | 12,15 | 12,15 | 150 |
18 dic 2023 | 12,25 | 12,45 | 11,90 | 12,25 | 12,25 | 1.544 |
15 dic 2023 | 12,15 | 12,25 | 11,70 | 12,15 | 12,15 | 1.703 |
14 dic 2023 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
13 dic 2023 | 12,00 | 12,00 | 11,90 | 12,00 | 12,00 | 1.720 |
12 dic 2023 | 12,55 | 12,60 | 12,05 | 12,15 | 12,15 | 3.900 |
11 dic 2023 | 12,60 | 12,60 | 12,30 | 12,45 | 12,45 | 2.690 |
08 dic 2023 | 12,35 | 12,50 | 12,30 | 12,50 | 12,50 | 1.281 |
*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...