Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 15,35 | 15,35 | 14,45 | 14,45 | 14,45 | 1.415 |
13 giu 2024 | 15,45 | 15,54 | 15,17 | 15,35 | 15,35 | 631 |
12 giu 2024 | 15,22 | 15,57 | 15,13 | 15,57 | 15,57 | 395 |
11 giu 2024 | 15,33 | 15,37 | 15,18 | 15,18 | 15,18 | 1.891 |
10 giu 2024 | 15,35 | 15,56 | 15,25 | 15,25 | 15,25 | 430 |
07 giu 2024 | 15,23 | 15,27 | 15,20 | 15,27 | 15,27 | 26 |
06 giu 2024 | 15,50 | 15,59 | 15,50 | 15,54 | 15,54 | 1.750 |
05 giu 2024 | 15,65 | 15,65 | 15,38 | 15,38 | 15,38 | 1.030 |
04 giu 2024 | 14,76 | 15,38 | 14,76 | 15,14 | 15,14 | 900 |
03 giu 2024 | 13,92 | 14,24 | 13,91 | 14,24 | 14,24 | 100 |
31 mag 2024 | 14,01 | 14,11 | 13,96 | 14,11 | 14,11 | 1.230 |
30 mag 2024 | 13,91 | 14,08 | 13,86 | 14,01 | 14,01 | - |
29 mag 2024 | 14,27 | 14,27 | 14,05 | 14,05 | 14,05 | 300 |
28 mag 2024 | 14,13 | 14,40 | 14,01 | 14,40 | 14,40 | 481 |
27 mag 2024 | 13,96 | 14,14 | 13,96 | 14,14 | 14,14 | 100 |
24 mag 2024 | 13,67 | 13,77 | 13,67 | 13,74 | 13,74 | 250 |
23 mag 2024 | 14,47 | 14,47 | 13,93 | 13,93 | 13,93 | 498 |
22 mag 2024 | 14,87 | 14,92 | 14,80 | 14,80 | 14,80 | - |
21 mag 2024 | 14,69 | 14,79 | 14,69 | 14,77 | 14,77 | 2.660 |
20 mag 2024 | 13,75 | 14,54 | 13,75 | 14,54 | 14,54 | 185 |
17 mag 2024 | 13,72 | 13,78 | 13,67 | 13,78 | 13,78 | 10.250 |
16 mag 2024 | 13,68 | 13,74 | 13,65 | 13,74 | 13,74 | 500 |
15 mag 2024 | 13,42 | 13,78 | 13,35 | 13,65 | 13,65 | 301 |
14 mag 2024 | 13,45 | 13,52 | 13,45 | 13,51 | 13,51 | 600 |
13 mag 2024 | 13,41 | 13,50 | 13,41 | 13,45 | 13,45 | 75 |
10 mag 2024 | 13,57 | 13,57 | 13,31 | 13,31 | 13,31 | 3.233 |
09 mag 2024 | 13,25 | 13,33 | 13,24 | 13,24 | 13,24 | 30 |
08 mag 2024 | 13,17 | 13,21 | 13,05 | 13,14 | 13,14 | 100 |
07 mag 2024 | 13,53 | 13,62 | 13,31 | 13,31 | 13,31 | 135 |
06 mag 2024 | 13,49 | 13,58 | 13,44 | 13,44 | 13,44 | 900 |
03 mag 2024 | 13,55 | 13,71 | 13,44 | 13,71 | 13,71 | - |
02 mag 2024 | 13,52 | 13,67 | 13,46 | 13,64 | 13,64 | 200 |
30 apr 2024 | 14,06 | 14,06 | 13,91 | 14,01 | 14,01 | - |
29 apr 2024 | 14,01 | 14,16 | 13,96 | 13,96 | 13,96 | 380 |
26 apr 2024 | 14,17 | 14,25 | 14,04 | 14,04 | 14,04 | 450 |
25 apr 2024 | 13,98 | 14,14 | 13,91 | 13,91 | 13,91 | - |
24 apr 2024 | 13,90 | 13,91 | 13,86 | 13,88 | 13,88 | - |
23 apr 2024 | 13,38 | 13,43 | 13,35 | 13,43 | 13,43 | - |
22 apr 2024 | 13,21 | 13,48 | 13,21 | 13,37 | 13,37 | 200 |
19 apr 2024 | 13,23 | 13,28 | 13,16 | 13,27 | 13,27 | 341 |
18 apr 2024 | 13,18 | 13,38 | 13,18 | 13,38 | 13,38 | - |
17 apr 2024 | 13,12 | 13,19 | 13,11 | 13,18 | 13,18 | 200 |
16 apr 2024 | 13,20 | 13,26 | 13,06 | 13,09 | 13,09 | 200 |
15 apr 2024 | 13,41 | 13,69 | 13,37 | 13,49 | 13,49 | 648 |
12 apr 2024 | 13,97 | 13,97 | 13,65 | 13,65 | 13,65 | 120 |
11 apr 2024 | 13,88 | 13,92 | 13,66 | 13,79 | 13,79 | 300 |
10 apr 2024 | 14,22 | 14,25 | 13,94 | 13,98 | 13,98 | 920 |
09 apr 2024 | 14,37 | 14,43 | 14,08 | 14,08 | 14,08 | 32 |
08 apr 2024 | 13,98 | 14,43 | 13,95 | 14,43 | 14,43 | 1.174 |
05 apr 2024 | 13,92 | 13,98 | 13,81 | 13,81 | 13,81 | 223 |
04 apr 2024 | 14,22 | 14,31 | 14,21 | 14,31 | 14,31 | 275 |
03 apr 2024 | 14,33 | 14,41 | 14,21 | 14,35 | 14,35 | 1.000 |
02 apr 2024 | 15,03 | 15,03 | 14,37 | 14,37 | 14,37 | 2.058 |
28 mar 2024 | 16,10 | 16,10 | 15,27 | 15,43 | 15,43 | 2.680 |
27 mar 2024 | 15,76 | 16,50 | 15,68 | 16,14 | 16,14 | 5.643 |
26 mar 2024 | 15,94 | 16,00 | 15,71 | 15,71 | 15,71 | 601 |
25 mar 2024 | 15,81 | 16,07 | 15,79 | 15,79 | 15,79 | 270 |
22 mar 2024 | 15,71 | 15,78 | 15,66 | 15,66 | 15,66 | 702 |
21 mar 2024 | 15,40 | 15,67 | 15,40 | 15,67 | 15,67 | 288 |
20 mar 2024 | 14,78 | 15,48 | 14,77 | 15,48 | 15,48 | 530 |
19 mar 2024 | 14,88 | 14,91 | 14,58 | 14,58 | 14,58 | 1.000 |
18 mar 2024 | 14,90 | 15,15 | 14,87 | 15,15 | 15,15 | 100 |
15 mar 2024 | 14,89 | 14,96 | 14,79 | 14,90 | 14,90 | 2.725 |
14 mar 2024 | 15,24 | 15,31 | 14,94 | 14,98 | 14,98 | 1.902 |
13 mar 2024 | 14,90 | 15,36 | 14,90 | 15,15 | 15,15 | 3.135 |
12 mar 2024 | 14,79 | 14,82 | 14,58 | 14,58 | 14,58 | - |
11 mar 2024 | 14,93 | 15,12 | 14,68 | 14,68 | 14,68 | 708 |
08 mar 2024 | 14,36 | 14,87 | 14,26 | 14,87 | 14,87 | 940 |
07 mar 2024 | 14,63 | 14,82 | 14,46 | 14,46 | 14,46 | 20 |
06 mar 2024 | 14,63 | 14,79 | 14,63 | 14,69 | 14,69 | 900 |
05 mar 2024 | 14,78 | 14,78 | 14,65 | 14,65 | 14,65 | - |
04 mar 2024 | 14,63 | 14,92 | 14,63 | 14,92 | 14,92 | 300 |
01 mar 2024 | 14,67 | 14,74 | 14,52 | 14,70 | 14,70 | 268 |
29 feb 2024 | 14,18 | 14,66 | 14,13 | 14,66 | 14,66 | 102 |
28 feb 2024 | 14,66 | 14,69 | 14,55 | 14,66 | 14,66 | 252 |
27 feb 2024 | 13,71 | 14,73 | 13,69 | 14,61 | 14,61 | 2.050 |
26 feb 2024 | 14,09 | 14,10 | 13,81 | 13,81 | 13,81 | 500 |
23 feb 2024 | 14,06 | 14,06 | 13,85 | 14,03 | 14,03 | 261 |
22 feb 2024 | 13,93 | 14,36 | 13,91 | 14,02 | 14,02 | 1.647 |
21 feb 2024 | 13,55 | 13,58 | 13,42 | 13,42 | 13,42 | 130 |
20 feb 2024 | 13,79 | 13,79 | 13,45 | 13,56 | 13,56 | - |
19 feb 2024 | 13,81 | 13,94 | 13,81 | 13,84 | 13,84 | 10 |
16 feb 2024 | 14,08 | 14,23 | 13,97 | 13,97 | 13,97 | 370 |
15 feb 2024 | 14,21 | 14,32 | 14,10 | 14,10 | 14,10 | 636 |
14 feb 2024 | 14,03 | 14,23 | 14,03 | 14,23 | 14,23 | - |
13 feb 2024 | 14,27 | 14,36 | 14,11 | 14,21 | 14,21 | 1.150 |
12 feb 2024 | 14,05 | 14,34 | 14,05 | 14,34 | 14,34 | 750 |
09 feb 2024 | 14,45 | 14,53 | 14,03 | 14,17 | 14,17 | 211 |
08 feb 2024 | 14,51 | 14,51 | 14,44 | 14,50 | 14,50 | 2.057 |
07 feb 2024 | 14,83 | 14,83 | 14,57 | 14,57 | 14,57 | - |
06 feb 2024 | 14,72 | 15,06 | 14,51 | 14,84 | 14,84 | 1.365 |
05 feb 2024 | 15,16 | 15,16 | 15,08 | 15,08 | 15,08 | 1.010 |
02 feb 2024 | 15,44 | 15,59 | 15,17 | 15,17 | 15,17 | 145 |
01 feb 2024 | 15,39 | 15,83 | 15,32 | 15,32 | 15,32 | 1.302 |
31 gen 2024 | 15,14 | 15,18 | 15,14 | 15,15 | 15,15 | - |
30 gen 2024 | 15,17 | 15,73 | 15,13 | 15,20 | 15,20 | 233 |
29 gen 2024 | 14,42 | 15,34 | 14,42 | 15,28 | 15,28 | 21 |
26 gen 2024 | 15,05 | 15,20 | 15,05 | 15,20 | 15,20 | 200 |
25 gen 2024 | 14,79 | 15,04 | 14,72 | 15,04 | 15,04 | 4.000 |
24 gen 2024 | 15,01 | 15,11 | 15,01 | 15,06 | 15,06 | 30 |
*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...