Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 mag 2024 | 13,6529 | 13,6529 | 13,6529 | 13,6529 | 13,6529 | - |
03 mag 2024 | 13,7598 | 13,7935 | 13,5941 | 13,7598 | 13,7598 | - |
02 mag 2024 | 13,8138 | 13,8803 | 13,7866 | 13,8138 | 13,8138 | - |
01 mag 2024 | 13,8818 | 13,9016 | 13,8189 | 13,8818 | 13,8818 | - |
30 apr 2024 | 13,7969 | 13,8769 | 13,7944 | 13,7969 | 13,7969 | - |
29 apr 2024 | 13,7810 | 13,8126 | 13,7561 | 13,7810 | 13,7810 | - |
26 apr 2024 | 13,7030 | 13,7889 | 13,6839 | 13,7030 | 13,7030 | - |
25 apr 2024 | 13,6946 | 13,7393 | 13,6698 | 13,6946 | 13,6946 | - |
24 apr 2024 | 13,5787 | 13,6879 | 13,5407 | 13,5787 | 13,5787 | - |
23 apr 2024 | 13,5588 | 13,6488 | 13,5271 | 13,5588 | 13,5588 | - |
22 apr 2024 | 13,6323 | 13,6709 | 13,5526 | 13,6280 | 13,6280 | - |
19 apr 2024 | 13,7455 | 13,7576 | 13,6561 | 13,7455 | 13,7455 | - |
18 apr 2024 | 13,7038 | 13,7494 | 13,6711 | 13,7038 | 13,7038 | - |
17 apr 2024 | 13,6308 | 13,7464 | 13,6259 | 13,6308 | 13,6308 | - |
16 apr 2024 | 13,6097 | 13,7059 | 13,5917 | 13,6097 | 13,6097 | - |
15 apr 2024 | 13,5413 | 13,6703 | 13,5326 | 13,5413 | 13,5413 | - |
12 apr 2024 | 13,5837 | 13,6184 | 13,5446 | 13,5837 | 13,5837 | - |
11 apr 2024 | 13,5833 | 13,6190 | 13,5422 | 13,5833 | 13,5833 | - |
10 apr 2024 | 13,5178 | 13,6092 | 13,5034 | 13,5178 | 13,5178 | - |
09 apr 2024 | 13,5114 | 13,5477 | 13,4761 | 13,5114 | 13,5114 | - |
08 apr 2024 | 13,5741 | 13,5889 | 13,4782 | 13,5741 | 13,5741 | - |
05 apr 2024 | 13,5644 | 13,6047 | 13,5162 | 13,5644 | 13,5644 | - |
04 apr 2024 | 13,5582 | 13,5654 | 13,5003 | 13,5582 | 13,5582 | - |
03 apr 2024 | 13,6285 | 13,6456 | 13,5356 | 13,6285 | 13,6285 | - |
02 apr 2024 | 13,7559 | 13,7655 | 13,6188 | 13,7559 | 13,7559 | - |
01 apr 2024 | 13,7061 | 13,7773 | 13,6668 | 13,7061 | 13,7061 | - |
29 mar 2024 | 13,6833 | 13,7356 | 13,6572 | 13,6833 | 13,6833 | - |
28 mar 2024 | 13,6228 | 13,7007 | 13,6143 | 13,6228 | 13,6228 | - |
27 mar 2024 | 13,5782 | 13,6328 | 13,5743 | 13,5782 | 13,5782 | - |
26 mar 2024 | 13,5413 | 13,5843 | 13,5191 | 13,5413 | 13,5413 | - |
25 mar 2024 | 13,5441 | 13,5629 | 13,5055 | 13,5441 | 13,5441 | - |
22 mar 2024 | 13,5000 | 13,5604 | 13,4956 | 13,5000 | 13,5000 | - |
21 mar 2024 | 13,4950 | 13,5301 | 13,4589 | 13,4950 | 13,4950 | - |
20 mar 2024 | 13,5340 | 13,5801 | 13,5198 | 13,5340 | 13,5340 | - |
19 mar 2024 | 13,5401 | 13,5878 | 13,5224 | 13,5401 | 13,5401 | - |
18 mar 2024 | 13,5243 | 13,5526 | 13,4626 | 13,5243 | 13,5243 | - |
15 mar 2024 | 13,4650 | 13,5197 | 13,4638 | 13,4650 | 13,4650 | - |
14 mar 2024 | 13,4009 | 13,4632 | 13,3920 | 13,4009 | 13,4009 | - |
13 mar 2024 | 13,4461 | 13,4601 | 13,3934 | 13,4461 | 13,4461 | - |
12 mar 2024 | 13,3848 | 13,4735 | 13,3485 | 13,3848 | 13,3848 | - |
11 mar 2024 | 13,3977 | 13,4489 | 13,3785 | 13,3977 | 13,3977 | - |
08 mar 2024 | 13,3246 | 13,3852 | 13,2872 | 13,3246 | 13,3246 | - |
07 mar 2024 | 13,3420 | 13,3608 | 13,3083 | 13,3420 | 13,3420 | - |
06 mar 2024 | 13,4281 | 13,4441 | 13,3597 | 13,4281 | 13,4281 | - |
05 mar 2024 | 13,4104 | 13,4416 | 13,3659 | 13,4104 | 13,4104 | - |
04 mar 2024 | 13,3114 | 13,3990 | 13,2947 | 13,3114 | 13,3114 | - |
01 mar 2024 | 13,4040 | 13,4305 | 13,2897 | 13,4040 | 13,4040 | - |
29 feb 2024 | 13,4104 | 13,4473 | 13,3749 | 13,4046 | 13,4046 | - |
28 feb 2024 | 13,3557 | 13,4080 | 13,3477 | 13,3557 | 13,3557 | - |
27 feb 2024 | 13,3169 | 13,3767 | 13,3067 | 13,3223 | 13,3223 | - |
26 feb 2024 | 13,3479 | 13,3726 | 13,3213 | 13,3452 | 13,3452 | - |
23 feb 2024 | 13,2924 | 13,3825 | 13,2879 | 13,2924 | 13,2924 | - |
22 feb 2024 | 13,2365 | 13,2963 | 13,2016 | 13,2365 | 13,2365 | - |
21 feb 2024 | 13,2368 | 13,2654 | 13,2112 | 13,2368 | 13,2368 | - |
20 feb 2024 | 13,2006 | 13,2646 | 13,1838 | 13,2006 | 13,2006 | - |
19 feb 2024 | 13,2423 | 13,2636 | 13,2055 | 13,2389 | 13,2389 | - |
16 feb 2024 | 13,2588 | 13,2899 | 13,2153 | 13,2588 | 13,2588 | - |
15 feb 2024 | 13,2896 | 13,3103 | 13,2374 | 13,2896 | 13,2896 | - |
14 feb 2024 | 13,4317 | 13,4480 | 13,2756 | 13,4317 | 13,4317 | - |
13 feb 2024 | 13,2599 | 13,4436 | 13,2411 | 13,2579 | 13,2579 | - |
12 feb 2024 | 13,3149 | 13,3243 | 13,2448 | 13,3149 | 13,3149 | - |
09 feb 2024 | 13,3939 | 13,4183 | 13,3259 | 13,3939 | 13,3939 | - |
08 feb 2024 | 13,3583 | 13,3998 | 13,3431 | 13,3583 | 13,3583 | - |
07 feb 2024 | 13,3452 | 13,4080 | 13,3111 | 13,3452 | 13,3452 | - |
06 feb 2024 | 13,3973 | 13,4294 | 13,3555 | 13,3973 | 13,3973 | - |
05 feb 2024 | 13,3999 | 13,4230 | 13,3519 | 13,3999 | 13,3999 | - |
02 feb 2024 | 13,2939 | 13,4432 | 13,2718 | 13,2939 | 13,2939 | - |
01 feb 2024 | 13,3271 | 13,3612 | 13,2443 | 13,3271 | 13,3271 | - |
31 gen 2024 | 13,2476 | 13,3265 | 13,2198 | 13,2476 | 13,2476 | - |
30 gen 2024 | 13,2410 | 13,2720 | 13,2093 | 13,2410 | 13,2410 | - |
29 gen 2024 | 13,2391 | 13,2830 | 13,2178 | 13,2391 | 13,2391 | - |
26 gen 2024 | 13,2606 | 13,2998 | 13,2271 | 13,2606 | 13,2606 | - |
25 gen 2024 | 13,3152 | 13,3259 | 13,2491 | 13,3152 | 13,3152 | - |
24 gen 2024 | 13,3221 | 13,3571 | 13,2947 | 13,3221 | 13,3221 | - |
23 gen 2024 | 13,3650 | 13,3844 | 13,3221 | 13,3650 | 13,3650 | - |
22 gen 2024 | 13,3126 | 13,3802 | 13,3092 | 13,3126 | 13,3126 | - |
19 gen 2024 | 13,3758 | 13,3778 | 13,2629 | 13,3758 | 13,3758 | - |
18 gen 2024 | 13,3102 | 13,3636 | 13,2924 | 13,3102 | 13,3102 | - |
17 gen 2024 | 13,2205 | 13,3525 | 13,2091 | 13,2205 | 13,2205 | - |
16 gen 2024 | 13,1599 | 13,2605 | 13,1595 | 13,1599 | 13,1599 | - |
15 gen 2024 | 13,1020 | 13,1892 | 13,1018 | 13,1020 | 13,1020 | - |
12 gen 2024 | 13,1461 | 13,1586 | 13,0905 | 13,1461 | 13,1461 | - |
11 gen 2024 | 13,1835 | 13,2002 | 13,1294 | 13,1835 | 13,1835 | - |
10 gen 2024 | 13,1699 | 13,1874 | 13,1054 | 13,1699 | 13,1699 | - |
09 gen 2024 | 13,2024 | 13,2346 | 13,1488 | 13,2024 | 13,2024 | - |
08 gen 2024 | 13,0984 | 13,2415 | 13,0898 | 13,0984 | 13,0984 | - |
05 gen 2024 | 13,0525 | 13,1480 | 13,0170 | 13,0525 | 13,0525 | - |
04 gen 2024 | 13,0929 | 13,1192 | 13,0443 | 13,0929 | 13,0929 | - |
03 gen 2024 | 13,0556 | 13,1286 | 13,0412 | 13,0556 | 13,0556 | - |
02 gen 2024 | 12,9353 | 13,0546 | 12,8997 | 12,9353 | 12,9353 | - |
01 gen 2024 | 12,9390 | 12,9481 | 12,9390 | 12,9390 | 12,9390 | - |
29 dic 2023 | 12,9775 | 13,0118 | 12,8786 | 12,9775 | 12,9775 | - |
28 dic 2023 | 12,9263 | 12,9635 | 12,8837 | 12,9263 | 12,9263 | - |
27 dic 2023 | 12,9078 | 12,9520 | 12,8631 | 12,9078 | 12,9078 | - |
26 dic 2023 | 12,9305 | 13,0379 | 12,8930 | 12,9305 | 12,9305 | - |
25 dic 2023 | 12,9478 | 13,0091 | 12,8173 | 12,9478 | 12,9478 | - |
22 dic 2023 | 13,0234 | 13,0590 | 12,9276 | 13,0234 | 13,0234 | - |
21 dic 2023 | 13,0713 | 13,0872 | 12,9861 | 13,0713 | 13,0713 | - |
20 dic 2023 | 13,0685 | 13,0866 | 12,9816 | 13,0593 | 13,0593 | - |
19 dic 2023 | 13,1521 | 13,2174 | 13,0713 | 13,1521 | 13,1521 | - |
*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...