Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 15,27 | 15,37 | 15,23 | 15,23 | 15,23 | 300 |
02 mag 2024 | 15,11 | 15,19 | 15,04 | 15,04 | 15,04 | 1.491 |
30 apr 2024 | 15,11 | 15,11 | 15,02 | 15,02 | 15,02 | 84 |
29 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
26 apr 2024 | 16,84 | 16,97 | 16,56 | 16,56 | 16,56 | 5.140 |
25 apr 2024 | 15,21 | 16,69 | 15,04 | 16,69 | 16,69 | 4.693 |
24 apr 2024 | 15,42 | 15,42 | 15,30 | 15,30 | 15,30 | - |
23 apr 2024 | 15,23 | 15,38 | 15,23 | 15,38 | 15,38 | - |
22 apr 2024 | 15,05 | 15,14 | 15,05 | 15,14 | 15,14 | 322 |
19 apr 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
18 apr 2024 | 14,72 | 14,80 | 14,72 | 14,80 | 14,80 | - |
17 apr 2024 | 14,46 | 14,52 | 14,46 | 14,52 | 14,52 | - |
16 apr 2024 | 14,90 | 14,90 | 14,40 | 14,40 | 14,40 | 358 |
15 apr 2024 | 14,84 | 14,98 | 14,71 | 14,71 | 14,71 | 1.405 |
12 apr 2024 | 14,83 | 14,83 | 14,74 | 14,74 | 14,74 | 2.055 |
11 apr 2024 | 15,00 | 15,00 | 14,60 | 14,62 | 14,62 | 600 |
10 apr 2024 | 14,69 | 14,91 | 14,69 | 14,91 | 14,91 | - |
09 apr 2024 | 14,76 | 14,79 | 14,61 | 14,61 | 14,61 | 415 |
08 apr 2024 | 14,75 | 14,88 | 14,75 | 14,88 | 14,88 | - |
05 apr 2024 | 14,58 | 14,74 | 14,58 | 14,74 | 14,74 | 883 |
04 apr 2024 | 14,95 | 15,02 | 14,95 | 14,96 | 14,96 | 21 |
03 apr 2024 | 14,58 | 14,85 | 14,58 | 14,85 | 14,85 | 1.300 |
02 apr 2024 | 14,81 | 14,81 | 14,56 | 14,56 | 14,56 | 814 |
28 mar 2024 | 14,69 | 14,69 | 14,60 | 14,60 | 14,60 | 2.014 |
27 mar 2024 | 14,59 | 14,61 | 14,59 | 14,61 | 14,61 | - |
26 mar 2024 | 14,17 | 14,23 | 14,17 | 14,23 | 14,23 | - |
25 mar 2024 | 14,13 | 14,15 | 14,13 | 14,15 | 14,15 | - |
22 mar 2024 | 13,98 | 14,14 | 13,98 | 14,14 | 14,14 | - |
21 mar 2024 | 13,85 | 13,97 | 13,85 | 13,97 | 13,97 | 500 |
20 mar 2024 | 13,75 | 13,75 | 13,64 | 13,64 | 13,64 | 814 |
19 mar 2024 | 13,52 | 13,72 | 13,52 | 13,72 | 13,72 | - |
18 mar 2024 | 13,52 | 13,52 | 13,49 | 13,49 | 13,49 | 5 |
15 mar 2024 | 13,57 | 13,71 | 13,57 | 13,67 | 13,67 | 850 |
14 mar 2024 | 13,46 | 13,62 | 13,46 | 13,54 | 13,54 | 1.000 |
13 mar 2024 | 13,56 | 13,58 | 13,56 | 13,58 | 13,58 | - |
12 mar 2024 | 13,20 | 13,59 | 13,20 | 13,59 | 13,59 | 350 |
11 mar 2024 | 12,76 | 12,99 | 12,76 | 12,99 | 12,99 | - |
08 mar 2024 | 12,81 | 12,83 | 12,79 | 12,79 | 12,79 | 972 |
07 mar 2024 | 12,56 | 12,71 | 12,56 | 12,71 | 12,71 | - |
06 mar 2024 | 12,52 | 12,57 | 12,52 | 12,57 | 12,57 | 170 |
05 mar 2024 | 12,48 | 12,62 | 12,41 | 12,62 | 12,62 | 372 |
04 mar 2024 | 12,55 | 12,58 | 12,55 | 12,58 | 12,58 | 60 |
01 mar 2024 | 12,33 | 12,54 | 12,33 | 12,54 | 12,54 | - |
29 feb 2024 | 12,41 | 12,41 | 12,38 | 12,38 | 12,38 | - |
28 feb 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
27 feb 2024 | 12,23 | 12,41 | 12,23 | 12,41 | 12,41 | - |
26 feb 2024 | 12,41 | 12,41 | 12,32 | 12,32 | 12,32 | - |
23 feb 2024 | 12,32 | 12,36 | 12,32 | 12,36 | 12,36 | - |
22 feb 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | 1.000 |
21 feb 2024 | 11,97 | 11,98 | 11,94 | 11,98 | 11,98 | 3.524 |
20 feb 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
19 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
16 feb 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
15 feb 2024 | 12,05 | 12,05 | 12,01 | 12,01 | 12,01 | 41 |
14 feb 2024 | 11,90 | 11,95 | 11,90 | 11,95 | 11,95 | - |
13 feb 2024 | 11,88 | 11,89 | 11,81 | 11,89 | 11,89 | 5 |
12 feb 2024 | 11,72 | 11,88 | 11,72 | 11,88 | 11,88 | 8 |
09 feb 2024 | 11,63 | 11,63 | 11,58 | 11,59 | 11,59 | 826 |
08 feb 2024 | 11,62 | 11,64 | 11,62 | 11,64 | 11,64 | - |
07 feb 2024 | 12,16 | 12,16 | 11,63 | 11,63 | 11,63 | 954 |
06 feb 2024 | 12,54 | 12,54 | 12,30 | 12,30 | 12,30 | - |
05 feb 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
02 feb 2024 | 12,53 | 12,79 | 12,53 | 12,79 | 12,79 | 2.000 |
01 feb 2024 | 11,76 | 12,55 | 11,76 | 12,40 | 12,40 | 522 |
31 gen 2024 | 12,08 | 12,10 | 12,01 | 12,01 | 12,01 | 1.600 |
30 gen 2024 | 12,04 | 12,10 | 11,95 | 12,10 | 12,10 | 124 |
29 gen 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
26 gen 2024 | 12,06 | 12,10 | 12,06 | 12,10 | 12,10 | - |
25 gen 2024 | 12,03 | 12,08 | 12,03 | 12,08 | 12,08 | 50 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 11,96 | 11,96 | 11,92 | 11,92 | 11,92 | - |
19 gen 2024 | 12,01 | 12,01 | 11,82 | 11,82 | 11,82 | - |
18 gen 2024 | 11,82 | 11,89 | 11,82 | 11,89 | 11,89 | - |
17 gen 2024 | 11,63 | 11,82 | 11,63 | 11,82 | 11,82 | 16 |
16 gen 2024 | 11,71 | 11,85 | 11,71 | 11,85 | 11,85 | 814 |
15 gen 2024 | 12,13 | 12,13 | 11,92 | 11,92 | 11,92 | 6.494 |
12 gen 2024 | 12,23 | 12,23 | 12,03 | 12,03 | 12,03 | 814 |
11 gen 2024 | 12,60 | 12,60 | 12,15 | 12,15 | 12,15 | 600 |
10 gen 2024 | 12,67 | 12,73 | 12,67 | 12,73 | 12,73 | - |
09 gen 2024 | 12,77 | 12,77 | 12,66 | 12,66 | 12,66 | 43 |
08 gen 2024 | 12,55 | 12,69 | 12,55 | 12,69 | 12,69 | - |
05 gen 2024 | 12,35 | 12,54 | 12,35 | 12,54 | 12,54 | - |
04 gen 2024 | 12,30 | 12,50 | 12,30 | 12,50 | 12,50 | 6 |
03 gen 2024 | 12,54 | 12,54 | 12,22 | 12,22 | 12,22 | - |
02 gen 2024 | 12,40 | 12,47 | 12,40 | 12,47 | 12,47 | - |
29 dic 2023 | 12,34 | 12,34 | 12,32 | 12,32 | 12,32 | 1.000 |
28 dic 2023 | 12,46 | 12,46 | 12,29 | 12,29 | 12,29 | - |
27 dic 2023 | 12,40 | 12,40 | 12,37 | 12,40 | 12,40 | 1.001 |
22 dic 2023 | 12,30 | 12,36 | 12,30 | 12,36 | 12,36 | - |
21 dic 2023 | 12,24 | 12,26 | 12,24 | 12,26 | 12,26 | - |
20 dic 2023 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
19 dic 2023 | 11,93 | 12,02 | 11,93 | 12,02 | 12,02 | - |
18 dic 2023 | 11,96 | 12,01 | 11,91 | 12,01 | 12,01 | 908 |
15 dic 2023 | 12,04 | 12,10 | 12,04 | 12,10 | 12,10 | 35 |
14 dic 2023 | 11,95 | 11,95 | 11,91 | 11,95 | 11,95 | 1.029 |
13 dic 2023 | 11,88 | 11,88 | 11,83 | 11,83 | 11,83 | - |
12 dic 2023 | 11,90 | 11,94 | 11,89 | 11,94 | 11,94 | 1.429 |
11 dic 2023 | 11,84 | 11,92 | 11,84 | 11,92 | 11,92 | - |
08 dic 2023 | 11,58 | 11,81 | 11,58 | 11,80 | 11,80 | 2.000 |
*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...