Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 13,70 | 13,84 | 13,60 | 13,60 | 13,60 | 26.562 |
16 apr 2024 | 13,64 | 13,70 | 13,28 | 13,68 | 13,68 | 97.274 |
15 apr 2024 | 13,88 | 13,90 | 13,70 | 13,74 | 13,74 | 185.777 |
12 apr 2024 | 13,80 | 13,92 | 13,64 | 13,72 | 13,72 | 52.967 |
11 apr 2024 | 13,64 | 13,88 | 13,60 | 13,64 | 13,64 | 46.574 |
10 apr 2024 | 13,86 | 13,92 | 13,58 | 13,72 | 13,72 | 69.661 |
09 apr 2024 | 14,00 | 14,10 | 13,76 | 13,80 | 13,80 | 55.240 |
08 apr 2024 | 13,52 | 14,14 | 13,50 | 13,98 | 13,98 | 147.836 |
05 apr 2024 | 13,80 | 13,80 | 13,44 | 13,60 | 13,60 | 39.282 |
04 apr 2024 | 13,80 | 13,86 | 13,50 | 13,50 | 13,50 | 92.138 |
03 apr 2024 | 13,68 | 14,00 | 13,66 | 13,88 | 13,88 | 86.158 |
02 apr 2024 | 13,44 | 13,72 | 13,30 | 13,66 | 13,66 | 81.974 |
28 mar 2024 | 13,26 | 13,42 | 13,00 | 13,42 | 13,42 | 88.111 |
27 mar 2024 | 13,16 | 13,20 | 13,02 | 13,16 | 13,16 | 23.155 |
26 mar 2024 | 12,96 | 13,06 | 12,76 | 13,00 | 13,00 | 33.493 |
25 mar 2024 | 13,00 | 13,00 | 12,76 | 12,82 | 12,82 | 57.474 |
22 mar 2024 | 13,10 | 13,10 | 12,82 | 12,88 | 12,88 | 89.825 |
21 mar 2024 | 13,24 | 13,26 | 13,06 | 13,16 | 13,16 | 96.008 |
20 mar 2024 | 13,30 | 13,30 | 13,12 | 13,16 | 13,16 | 43.650 |
19 mar 2024 | 13,40 | 13,50 | 13,30 | 13,40 | 13,40 | 51.879 |
18 mar 2024 | 13,80 | 13,80 | 13,32 | 13,32 | 13,32 | 36.560 |
15 mar 2024 | 13,64 | 13,66 | 13,50 | 13,52 | 13,52 | 34.751 |
14 mar 2024 | 13,48 | 13,66 | 13,24 | 13,64 | 13,64 | 76.279 |
13 mar 2024 | 13,96 | 13,96 | 13,30 | 13,30 | 13,30 | 61.248 |
12 mar 2024 | 13,70 | 13,76 | 13,56 | 13,62 | 13,62 | 36.061 |
11 mar 2024 | 13,90 | 13,90 | 13,54 | 13,62 | 13,62 | 44.483 |
08 mar 2024 | 13,62 | 13,92 | 13,48 | 13,74 | 13,74 | 46.485 |
07 mar 2024 | 13,72 | 13,76 | 13,42 | 13,62 | 13,62 | 74.613 |
06 mar 2024 | 14,38 | 14,40 | 13,74 | 13,80 | 13,80 | 138.954 |
05 mar 2024 | 14,28 | 14,38 | 14,18 | 14,34 | 14,34 | 66.158 |
04 mar 2024 | 13,98 | 14,32 | 13,86 | 14,28 | 14,28 | 64.144 |
01 mar 2024 | 14,38 | 14,44 | 13,80 | 14,00 | 14,00 | 109.158 |
29 feb 2024 | 14,56 | 14,78 | 14,16 | 14,24 | 14,24 | 1.148.601 |
28 feb 2024 | 14,66 | 15,06 | 14,50 | 14,64 | 14,64 | 110.884 |
27 feb 2024 | 15,24 | 15,24 | 14,64 | 14,64 | 14,64 | 43.952 |
26 feb 2024 | 14,90 | 15,30 | 14,90 | 15,00 | 15,00 | 62.433 |
23 feb 2024 | 14,42 | 14,88 | 14,38 | 14,86 | 14,86 | 62.831 |
22 feb 2024 | 14,40 | 14,60 | 14,32 | 14,40 | 14,40 | 46.338 |
21 feb 2024 | 14,82 | 14,94 | 14,58 | 14,58 | 14,58 | 43.601 |
20 feb 2024 | 14,58 | 15,00 | 14,44 | 14,76 | 14,76 | 56.656 |
19 feb 2024 | 15,10 | 15,12 | 14,54 | 14,66 | 14,66 | 92.704 |
16 feb 2024 | 14,98 | 15,20 | 14,94 | 15,14 | 15,14 | 84.048 |
15 feb 2024 | 14,90 | 15,16 | 14,84 | 14,96 | 14,96 | 77.910 |
14 feb 2024 | 15,26 | 15,36 | 14,92 | 14,92 | 14,92 | 113.200 |
13 feb 2024 | 15,00 | 15,66 | 14,60 | 15,24 | 15,24 | 300.850 |
12 feb 2024 | 14,48 | 14,68 | 14,42 | 14,50 | 14,50 | 20.626 |
09 feb 2024 | 14,48 | 14,60 | 14,34 | 14,42 | 14,42 | 33.781 |
08 feb 2024 | 14,54 | 14,66 | 14,50 | 14,56 | 14,56 | 18.399 |
07 feb 2024 | 14,18 | 14,54 | 14,00 | 14,44 | 14,44 | 66.012 |
06 feb 2024 | 13,80 | 14,20 | 13,80 | 14,18 | 14,18 | 33.579 |
05 feb 2024 | 13,68 | 14,02 | 13,66 | 14,00 | 14,00 | 178.522 |
02 feb 2024 | 14,16 | 14,34 | 13,50 | 13,64 | 13,64 | 219.173 |
01 feb 2024 | 14,36 | 14,70 | 14,20 | 14,20 | 14,20 | 75.622 |
31 gen 2024 | 14,42 | 14,60 | 14,40 | 14,50 | 14,50 | 46.017 |
30 gen 2024 | 14,36 | 14,52 | 14,26 | 14,52 | 14,52 | 34.268 |
29 gen 2024 | 14,44 | 14,66 | 14,36 | 14,36 | 14,36 | 38.521 |
26 gen 2024 | 14,20 | 14,54 | 14,10 | 14,42 | 14,42 | 66.135 |
25 gen 2024 | 13,78 | 14,24 | 13,72 | 14,12 | 14,12 | 58.797 |
24 gen 2024 | 13,76 | 13,94 | 13,66 | 13,80 | 13,80 | 20.453 |
23 gen 2024 | 13,92 | 13,98 | 13,78 | 13,80 | 13,80 | 26.135 |
22 gen 2024 | 14,00 | 14,10 | 13,98 | 14,00 | 14,00 | 10.223 |
19 gen 2024 | 14,18 | 14,20 | 14,00 | 14,00 | 14,00 | 16.756 |
18 gen 2024 | 14,24 | 14,24 | 14,00 | 14,00 | 14,00 | 22.244 |
17 gen 2024 | 13,94 | 14,10 | 13,78 | 14,02 | 14,02 | 27.948 |
16 gen 2024 | 14,08 | 14,18 | 13,84 | 14,00 | 14,00 | 24.397 |
15 gen 2024 | 14,18 | 14,22 | 14,02 | 14,02 | 14,02 | 13.812 |
12 gen 2024 | 14,34 | 14,40 | 14,02 | 14,20 | 14,20 | 42.139 |
11 gen 2024 | 14,50 | 14,50 | 14,24 | 14,34 | 14,34 | 25.672 |
10 gen 2024 | 14,50 | 14,62 | 14,46 | 14,46 | 14,46 | 12.102 |
09 gen 2024 | 14,52 | 14,62 | 14,40 | 14,48 | 14,48 | 18.934 |
08 gen 2024 | 14,38 | 14,58 | 14,28 | 14,50 | 14,50 | 11.098 |
05 gen 2024 | 14,40 | 14,42 | 14,22 | 14,34 | 14,34 | 10.006 |
04 gen 2024 | 14,30 | 14,44 | 14,24 | 14,28 | 14,28 | 19.079 |
03 gen 2024 | 14,40 | 14,54 | 14,22 | 14,26 | 14,26 | 13.223 |
02 gen 2024 | 14,26 | 14,60 | 14,26 | 14,40 | 14,40 | 21.854 |
29 dic 2023 | 14,22 | 14,40 | 14,22 | 14,30 | 14,30 | 15.340 |
28 dic 2023 | 14,22 | 14,34 | 14,20 | 14,32 | 14,32 | 37.826 |
27 dic 2023 | 14,30 | 14,38 | 14,22 | 14,30 | 14,30 | 20.063 |
22 dic 2023 | 14,26 | 14,30 | 14,04 | 14,22 | 14,22 | 40.682 |
21 dic 2023 | 14,54 | 14,54 | 14,30 | 14,30 | 14,30 | 31.099 |
20 dic 2023 | 14,40 | 14,72 | 14,40 | 14,58 | 14,58 | 79.505 |
19 dic 2023 | 14,50 | 14,54 | 14,26 | 14,52 | 14,52 | 298.944 |
18 dic 2023 | 14,64 | 14,68 | 14,34 | 14,36 | 14,36 | 78.221 |
15 dic 2023 | 14,50 | 14,92 | 14,34 | 14,92 | 14,92 | 187.474 |
14 dic 2023 | 14,32 | 14,56 | 14,20 | 14,30 | 14,30 | 90.113 |
13 dic 2023 | 14,24 | 14,26 | 14,00 | 14,20 | 14,20 | 49.618 |
12 dic 2023 | 14,36 | 14,56 | 13,98 | 13,98 | 13,98 | 118.515 |
11 dic 2023 | 14,24 | 14,34 | 14,04 | 14,18 | 14,18 | 25.283 |
08 dic 2023 | 14,04 | 14,26 | 14,00 | 14,04 | 14,04 | 18.743 |
07 dic 2023 | 14,26 | 14,32 | 14,14 | 14,26 | 14,26 | 64.295 |
06 dic 2023 | 13,66 | 14,28 | 13,64 | 14,26 | 14,26 | 42.447 |
05 dic 2023 | 13,78 | 13,96 | 13,52 | 13,66 | 13,66 | 49.118 |
04 dic 2023 | 13,90 | 14,02 | 13,76 | 13,78 | 13,78 | 14.580 |
01 dic 2023 | 13,84 | 14,04 | 13,62 | 13,94 | 13,94 | 18.703 |
30 nov 2023 | 14,36 | 14,36 | 13,56 | 13,80 | 13,80 | 52.849 |
29 nov 2023 | 14,04 | 14,30 | 14,04 | 14,12 | 14,12 | 18.896 |
28 nov 2023 | 14,10 | 14,32 | 13,90 | 14,24 | 14,24 | 28.328 |
27 nov 2023 | 13,94 | 14,10 | 13,94 | 14,06 | 14,06 | 10.410 |
24 nov 2023 | 14,00 | 14,00 | 13,76 | 13,94 | 13,94 | 17.537 |
23 nov 2023 | 14,00 | 14,08 | 13,90 | 14,08 | 14,08 | 13.016 |
*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...