Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mar 2024 | 13,4981 | 13,5357 | 13,4951 | 13,5067 | 13,5067 | - |
28 mar 2024 | 13,4216 | 13,5096 | 13,4082 | 13,4216 | 13,4216 | - |
27 mar 2024 | 13,3658 | 13,4243 | 13,3599 | 13,3658 | 13,3658 | - |
26 mar 2024 | 13,3595 | 13,3880 | 13,3317 | 13,3595 | 13,3595 | - |
25 mar 2024 | 13,3069 | 13,3841 | 13,2946 | 13,3069 | 13,3069 | - |
22 mar 2024 | 13,2465 | 13,2956 | 13,2306 | 13,2465 | 13,2465 | - |
21 mar 2024 | 13,2661 | 13,3049 | 13,2325 | 13,2661 | 13,2661 | - |
20 mar 2024 | 13,2664 | 13,3297 | 13,2595 | 13,2664 | 13,2664 | - |
19 mar 2024 | 13,2703 | 13,3233 | 13,2548 | 13,2703 | 13,2703 | - |
18 mar 2024 | 13,1923 | 13,2758 | 13,1849 | 13,1923 | 13,1923 | - |
15 mar 2024 | 13,1874 | 13,2140 | 13,1693 | 13,1874 | 13,1874 | - |
14 mar 2024 | 13,0749 | 13,1729 | 13,0727 | 13,0749 | 13,0749 | - |
13 mar 2024 | 13,0901 | 13,1153 | 13,0740 | 13,0901 | 13,0901 | - |
12 mar 2024 | 13,1178 | 13,1248 | 13,0292 | 13,1178 | 13,1178 | - |
11 mar 2024 | 13,1239 | 13,1487 | 13,1090 | 13,1239 | 13,1239 | - |
08 mar 2024 | 13,0953 | 13,1369 | 13,0719 | 13,0953 | 13,0953 | - |
07 mar 2024 | 13,0989 | 13,1252 | 13,0813 | 13,0989 | 13,0989 | - |
06 mar 2024 | 13,1840 | 13,2083 | 13,0983 | 13,1840 | 13,1840 | - |
05 mar 2024 | 13,1520 | 13,1978 | 13,1510 | 13,1520 | 13,1520 | - |
04 mar 2024 | 13,0479 | 13,1484 | 13,0500 | 13,0479 | 13,0479 | - |
01 mar 2024 | 13,0921 | 13,1002 | 13,0318 | 13,0921 | 13,0921 | - |
29 feb 2024 | 13,0834 | 13,1108 | 13,0488 | 13,0816 | 13,0816 | - |
28 feb 2024 | 13,0687 | 13,1071 | 13,0626 | 13,0687 | 13,0687 | - |
27 feb 2024 | 13,0385 | 13,0742 | 13,0226 | 13,0379 | 13,0379 | - |
26 feb 2024 | 13,0715 | 13,0820 | 13,0345 | 13,0732 | 13,0732 | - |
23 feb 2024 | 13,0638 | 13,0970 | 13,0482 | 13,0638 | 13,0638 | - |
22 feb 2024 | 13,0885 | 13,0923 | 13,0129 | 13,0885 | 13,0885 | - |
21 feb 2024 | 13,0783 | 13,1032 | 13,0604 | 13,0783 | 13,0783 | - |
20 feb 2024 | 13,0761 | 13,1228 | 13,0744 | 13,0761 | 13,0761 | - |
19 feb 2024 | 13,1359 | 13,1814 | 13,0959 | 13,1365 | 13,1365 | - |
16 feb 2024 | 13,1648 | 13,1941 | 13,1352 | 13,1648 | 13,1648 | - |
15 feb 2024 | 13,2092 | 13,2217 | 13,1216 | 13,2092 | 13,2092 | - |
14 feb 2024 | 13,3180 | 13,3276 | 13,2076 | 13,3180 | 13,3180 | - |
13 feb 2024 | 13,1324 | 13,3308 | 13,1240 | 13,1305 | 13,1305 | - |
12 feb 2024 | 13,1959 | 13,2056 | 13,1455 | 13,1959 | 13,1959 | - |
09 feb 2024 | 13,2121 | 13,2415 | 13,1862 | 13,2121 | 13,2121 | - |
08 feb 2024 | 13,2234 | 13,2440 | 13,1905 | 13,2234 | 13,2234 | - |
07 feb 2024 | 13,2365 | 13,2660 | 13,1841 | 13,2365 | 13,2365 | - |
06 feb 2024 | 13,2901 | 13,3345 | 13,2481 | 13,2901 | 13,2901 | - |
05 feb 2024 | 13,2611 | 13,3245 | 13,2426 | 13,2611 | 13,2611 | - |
02 feb 2024 | 13,2306 | 13,2893 | 13,1925 | 13,2306 | 13,2306 | - |
01 feb 2024 | 13,1810 | 13,2836 | 13,1707 | 13,1810 | 13,1810 | - |
31 gen 2024 | 13,2088 | 13,2286 | 13,1339 | 13,2088 | 13,2088 | - |
30 gen 2024 | 13,2716 | 13,2764 | 13,1798 | 13,2716 | 13,2716 | - |
29 gen 2024 | 13,2821 | 13,3240 | 13,2661 | 13,2821 | 13,2821 | - |
26 gen 2024 | 13,2607 | 13,2854 | 13,2297 | 13,2607 | 13,2607 | - |
25 gen 2024 | 13,2714 | 13,2955 | 13,2352 | 13,2714 | 13,2714 | - |
24 gen 2024 | 13,2936 | 13,3163 | 13,2401 | 13,2936 | 13,2936 | - |
23 gen 2024 | 13,2960 | 13,3062 | 13,2565 | 13,2960 | 13,2960 | - |
22 gen 2024 | 13,2779 | 13,3090 | 13,2551 | 13,2779 | 13,2779 | - |
19 gen 2024 | 13,3186 | 13,3228 | 13,2509 | 13,3186 | 13,3186 | - |
18 gen 2024 | 13,2345 | 13,3104 | 13,2256 | 13,2345 | 13,2345 | - |
17 gen 2024 | 13,1846 | 13,2971 | 13,1709 | 13,1846 | 13,1846 | - |
16 gen 2024 | 13,1232 | 13,1975 | 13,1254 | 13,1232 | 13,1232 | - |
15 gen 2024 | 13,0866 | 13,1340 | 13,0866 | 13,0866 | 13,0866 | - |
12 gen 2024 | 13,0913 | 13,1218 | 13,0670 | 13,0913 | 13,0913 | - |
11 gen 2024 | 13,0203 | 13,0962 | 12,9841 | 13,0203 | 13,0203 | - |
10 gen 2024 | 13,0235 | 13,0367 | 12,9982 | 13,0235 | 13,0235 | - |
09 gen 2024 | 13,0329 | 13,0706 | 13,0178 | 13,0329 | 13,0329 | - |
08 gen 2024 | 13,0470 | 13,0877 | 12,9913 | 13,0470 | 13,0470 | - |
05 gen 2024 | 12,9462 | 13,0526 | 12,9390 | 12,9462 | 12,9462 | - |
04 gen 2024 | 13,0272 | 13,0370 | 12,9507 | 13,0272 | 13,0272 | - |
03 gen 2024 | 12,8810 | 13,0328 | 12,8681 | 12,8810 | 12,8810 | - |
02 gen 2024 | 12,7966 | 12,8826 | 12,7922 | 12,7966 | 12,7966 | - |
01 gen 2024 | 12,7941 | 12,8431 | 12,7941 | 12,7941 | 12,7941 | - |
29 dic 2023 | 12,7066 | 12,8447 | 12,6950 | 12,7066 | 12,7066 | - |
28 dic 2023 | 12,7192 | 12,7275 | 12,6721 | 12,7192 | 12,7192 | - |
27 dic 2023 | 12,7126 | 12,7669 | 12,6732 | 12,7126 | 12,7126 | - |
26 dic 2023 | 12,6799 | 12,7848 | 12,6743 | 12,6799 | 12,6799 | - |
25 dic 2023 | 12,6768 | 12,7808 | 12,6593 | 12,6768 | 12,6768 | - |
22 dic 2023 | 12,7981 | 12,8368 | 12,6885 | 12,7981 | 12,7981 | - |
21 dic 2023 | 12,8463 | 12,8626 | 12,7570 | 12,8463 | 12,8463 | - |
20 dic 2023 | 12,9285 | 12,9429 | 12,8277 | 12,9299 | 12,9299 | - |
19 dic 2023 | 12,9215 | 12,9899 | 12,9068 | 12,9215 | 12,9215 | - |
18 dic 2023 | 13,0065 | 13,0407 | 12,8898 | 13,0065 | 13,0065 | - |
15 dic 2023 | 13,0749 | 13,1107 | 13,0030 | 13,0749 | 13,0749 | - |
14 dic 2023 | 13,0064 | 13,0460 | 12,9572 | 13,0064 | 13,0064 | - |
13 dic 2023 | 13,1073 | 13,1268 | 13,0470 | 13,1073 | 13,1073 | - |
12 dic 2023 | 13,1625 | 13,1832 | 13,1122 | 13,1625 | 13,1625 | - |
11 dic 2023 | 13,1319 | 13,1995 | 13,1223 | 13,1319 | 13,1319 | - |
08 dic 2023 | 13,0672 | 13,1611 | 13,0540 | 13,0672 | 13,0672 | - |
07 dic 2023 | 13,1478 | 13,1700 | 13,0735 | 13,1478 | 13,1478 | - |
06 dic 2023 | 13,1969 | 13,2266 | 13,1300 | 13,1969 | 13,1969 | - |
05 dic 2023 | 13,1716 | 13,2236 | 13,1516 | 13,1716 | 13,1716 | - |
04 dic 2023 | 13,1749 | 13,2207 | 13,1562 | 13,1749 | 13,1749 | - |
01 dic 2023 | 13,2433 | 13,2510 | 13,1418 | 13,2433 | 13,2433 | - |
30 nov 2023 | 13,1447 | 13,2797 | 13,1340 | 13,1447 | 13,1447 | - |
29 nov 2023 | 13,1049 | 13,1708 | 13,0787 | 13,1049 | 13,1049 | - |
28 nov 2023 | 13,1603 | 13,1824 | 13,1153 | 13,1603 | 13,1603 | - |
27 nov 2023 | 13,1733 | 13,2184 | 13,1184 | 13,1733 | 13,1733 | - |
24 nov 2023 | 13,1392 | 13,2046 | 13,1300 | 13,1392 | 13,1392 | - |
23 nov 2023 | 13,0846 | 13,1780 | 13,0165 | 13,0846 | 13,0846 | - |
22 nov 2023 | 13,1079 | 13,1483 | 13,0812 | 13,1079 | 13,1079 | - |
21 nov 2023 | 13,0566 | 13,1032 | 13,0022 | 13,0566 | 13,0566 | - |
20 nov 2023 | 13,1074 | 13,1235 | 13,0341 | 13,1074 | 13,1074 | - |
17 nov 2023 | 13,1364 | 13,1520 | 13,0965 | 13,1364 | 13,1364 | - |
16 nov 2023 | 13,0832 | 13,1818 | 13,0417 | 13,0832 | 13,0832 | - |
15 nov 2023 | 13,2271 | 13,2356 | 13,0778 | 13,2271 | 13,2271 | - |
14 nov 2023 | 13,3045 | 13,3754 | 13,2409 | 13,3045 | 13,3045 | - |
13 nov 2023 | 13,3047 | 13,3555 | 13,2857 | 13,3047 | 13,3047 | - |
*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...