Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,70 | 14,30 | 13,60 | 14,30 | 14,30 | 2.654 |
02 mag 2024 | 14,00 | 14,40 | 13,60 | 13,70 | 13,70 | 6.284 |
30 apr 2024 | 13,80 | 14,10 | 13,80 | 14,10 | 14,10 | 675 |
29 apr 2024 | 13,90 | 14,30 | 13,80 | 14,00 | 14,00 | 3.222 |
26 apr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | 220 |
25 apr 2024 | 13,90 | 14,10 | 13,90 | 14,10 | 14,10 | 850 |
24 apr 2024 | 14,10 | 14,10 | 14,00 | 14,00 | 14,00 | 330 |
23 apr 2024 | 14,10 | 14,30 | 14,10 | 14,30 | 14,30 | 949 |
22 apr 2024 | 13,70 | 14,40 | 13,70 | 14,30 | 14,30 | 1.420 |
19 apr 2024 | 13,50 | 13,70 | 13,20 | 13,70 | 13,70 | 2.700 |
18 apr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | 1.531 |
17 apr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
16 apr 2024 | 14,10 | 14,10 | 13,60 | 13,70 | 13,70 | 2.747 |
15 apr 2024 | 14,00 | 14,20 | 13,70 | 13,80 | 13,80 | 2.584 |
12 apr 2024 | 13,90 | 14,40 | 13,60 | 14,20 | 14,20 | 3.410 |
11 apr 2024 | 13,70 | 13,90 | 13,70 | 13,90 | 13,90 | 241 |
10 apr 2024 | 13,90 | 14,20 | 13,60 | 13,90 | 13,90 | 2.971 |
09 apr 2024 | 14,10 | 14,20 | 14,10 | 14,10 | 14,10 | 1.260 |
08 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
05 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 100 |
04 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 7 |
03 apr 2024 | 14,20 | 14,30 | 14,20 | 14,20 | 14,20 | 509 |
02 apr 2024 | 14,10 | 14,20 | 13,90 | 14,20 | 14,20 | 471 |
28 mar 2024 | 14,40 | 14,40 | 13,70 | 13,90 | 13,90 | 5.799 |
27 mar 2024 | 14,10 | 14,40 | 14,10 | 14,40 | 14,40 | 530 |
26 mar 2024 | 14,30 | 14,30 | 14,20 | 14,30 | 14,30 | 420 |
25 mar 2024 | 14,00 | 14,30 | 13,60 | 14,20 | 14,20 | 1.610 |
22 mar 2024 | 14,20 | 14,20 | 13,90 | 14,00 | 14,00 | 1.127 |
21 mar 2024 | 14,10 | 14,20 | 14,00 | 14,20 | 14,20 | 2.415 |
20 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 500 |
19 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
18 mar 2024 | 14,40 | 14,40 | 14,20 | 14,20 | 14,20 | 2.646 |
15 mar 2024 | 14,10 | 14,40 | 14,10 | 14,40 | 14,40 | 310 |
14 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 100 |
13 mar 2024 | 14,00 | 14,20 | 13,40 | 14,20 | 14,20 | 2.569 |
12 mar 2024 | 14,10 | 14,20 | 14,00 | 14,20 | 14,20 | 333 |
11 mar 2024 | 14,40 | 14,40 | 14,20 | 14,30 | 14,30 | 169 |
08 mar 2024 | 14,20 | 14,20 | 13,90 | 14,20 | 14,20 | 501 |
07 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 200 |
06 mar 2024 | 14,40 | 14,40 | 14,20 | 14,40 | 14,40 | 2.010 |
05 mar 2024 | 14,00 | 14,50 | 14,00 | 14,50 | 14,50 | 370 |
04 mar 2024 | 14,40 | 14,40 | 13,60 | 14,00 | 14,00 | 6.407 |
01 mar 2024 | 14,60 | 14,60 | 14,30 | 14,30 | 14,30 | 3.667 |
29 feb 2024 | 14,50 | 14,60 | 14,50 | 14,60 | 14,60 | 900 |
28 feb 2024 | 14,40 | 14,40 | 13,80 | 14,40 | 14,40 | 6.331 |
27 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 1.100 |
26 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
23 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 330 |
22 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
21 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
20 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
19 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
16 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
15 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
14 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 440 |
13 feb 2024 | 15,00 | 15,10 | 15,00 | 15,10 | 15,10 | 294 |
12 feb 2024 | 15,00 | 15,00 | 14,80 | 14,80 | 14,80 | 235 |
09 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 200 |
08 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
07 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
06 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
05 feb 2024 | 15,20 | 15,20 | 15,10 | 15,10 | 15,10 | 62 |
02 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
01 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 1.500 |
31 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
30 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
29 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 150 |
26 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
25 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
24 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
23 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
22 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
19 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
18 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
17 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
16 gen 2024 | 14,80 | 14,80 | 14,40 | 14,70 | 14,70 | 1.008 |
15 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 369 |
12 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 150 |
11 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 50 |
10 gen 2024 | 14,60 | 14,60 | 14,20 | 14,60 | 14,60 | 600 |
09 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 308 |
08 gen 2024 | 14,20 | 14,60 | 14,20 | 14,60 | 14,60 | 1.492 |
05 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
04 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
03 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 200 |
02 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 2.445 |
29 dic 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 1.000 |
28 dic 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 496 |
27 dic 2023 | 14,80 | 14,80 | 14,60 | 14,80 | 14,80 | 927 |
22 dic 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 102 |
21 dic 2023 | 14,70 | 14,80 | 14,70 | 14,80 | 14,80 | 532 |
20 dic 2023 | 14,80 | 14,80 | 14,40 | 14,40 | 14,40 | 588 |
19 dic 2023 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | 200 |
18 dic 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 50 |
15 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | 82 |
14 dic 2023 | 14,40 | 14,70 | 14,20 | 14,70 | 14,70 | 622 |
13 dic 2023 | 14,70 | 14,70 | 14,40 | 14,70 | 14,70 | 698 |
12 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
11 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
08 dic 2023 | 14,40 | 14,40 | 13,90 | 14,40 | 14,40 | 1.228 |
*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...