Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 13,89 | 13,89 | 13,64 | 13,72 | 13,72 | 3.678 |
05 giu 2024 | 13,98 | 14,33 | 13,91 | 14,33 | 14,33 | 20.800 |
04 giu 2024 | 13,94 | 14,43 | 13,75 | 14,15 | 14,15 | 63.000 |
03 giu 2024 | 14,10 | 14,39 | 13,98 | 14,34 | 14,34 | 45.500 |
31 mag 2024 | 13,88 | 14,34 | 13,88 | 14,18 | 14,18 | 89.100 |
30 mag 2024 | 14,05 | 14,41 | 13,93 | 13,98 | 13,98 | 103.500 |
29 mag 2024 | 13,37 | 13,60 | 13,37 | 13,57 | 13,57 | 92.600 |
28 mag 2024 | 13,69 | 13,91 | 13,44 | 13,50 | 13,50 | 51.300 |
24 mag 2024 | 13,44 | 13,70 | 13,40 | 13,69 | 13,69 | 43.900 |
23 mag 2024 | 13,85 | 13,92 | 13,76 | 13,82 | 13,82 | 70.800 |
22 mag 2024 | 13,91 | 14,25 | 13,81 | 13,87 | 13,87 | 50.000 |
21 mag 2024 | 13,94 | 14,13 | 13,87 | 14,10 | 14,10 | 35.500 |
20 mag 2024 | 14,18 | 14,32 | 14,09 | 14,31 | 14,31 | 21.100 |
17 mag 2024 | 14,23 | 14,45 | 13,96 | 14,19 | 14,19 | 15.400 |
16 mag 2024 | 14,52 | 14,71 | 14,27 | 14,33 | 14,33 | 19.500 |
15 mag 2024 | 14,37 | 14,68 | 14,37 | 14,68 | 14,68 | 14.100 |
14 mag 2024 | 14,13 | 14,42 | 13,97 | 14,42 | 14,42 | 32.900 |
13 mag 2024 | 13,91 | 14,16 | 13,76 | 14,16 | 14,16 | 20.100 |
10 mag 2024 | 14,40 | 14,77 | 14,40 | 14,70 | 14,70 | 33.100 |
09 mag 2024 | 13,34 | 13,57 | 13,32 | 13,55 | 13,55 | 26.200 |
08 mag 2024 | 13,59 | 13,63 | 13,41 | 13,47 | 13,47 | 34.000 |
07 mag 2024 | 13,80 | 13,83 | 13,74 | 13,76 | 13,76 | 65.700 |
06 mag 2024 | 14,33 | 14,37 | 14,22 | 14,33 | 14,33 | 29.200 |
03 mag 2024 | 14,16 | 14,28 | 14,12 | 14,28 | 14,28 | 6.500 |
02 mag 2024 | 13,98 | 14,13 | 13,98 | 14,10 | 14,10 | 9.900 |
01 mag 2024 | 13,61 | 13,74 | 13,60 | 13,69 | 13,69 | 9.800 |
30 apr 2024 | 13,55 | 13,77 | 13,38 | 13,41 | 13,41 | 28.800 |
29 apr 2024 | 13,34 | 13,47 | 13,30 | 13,42 | 13,42 | 33.100 |
26 apr 2024 | 13,27 | 13,32 | 13,01 | 13,31 | 13,31 | 35.400 |
25 apr 2024 | 14,20 | 14,25 | 13,85 | 14,25 | 14,25 | 43.400 |
24 apr 2024 | 14,48 | 14,73 | 14,20 | 14,34 | 14,34 | 33.700 |
23 apr 2024 | 14,16 | 14,35 | 14,16 | 14,35 | 14,35 | 80.800 |
22 apr 2024 | 14,87 | 14,87 | 14,55 | 14,70 | 14,70 | 53.000 |
19 apr 2024 | 14,54 | 14,65 | 14,50 | 14,55 | 14,55 | 15.100 |
18 apr 2024 | 14,73 | 14,89 | 14,71 | 14,72 | 14,72 | 44.000 |
17 apr 2024 | 14,99 | 14,99 | 14,86 | 14,94 | 14,94 | 56.600 |
16 apr 2024 | 15,42 | 15,42 | 15,05 | 15,32 | 15,32 | 47.700 |
15 apr 2024 | 15,27 | 15,44 | 14,93 | 14,93 | 14,93 | 19.000 |
12 apr 2024 | 15,30 | 15,54 | 15,16 | 15,32 | 15,32 | 4.000 |
11 apr 2024 | 14,77 | 15,29 | 14,77 | 15,15 | 15,15 | 35.900 |
10 apr 2024 | 15,13 | 15,71 | 15,11 | 15,19 | 15,19 | 22.200 |
09 apr 2024 | 15,22 | 15,51 | 15,12 | 15,44 | 15,44 | 37.300 |
08 apr 2024 | 15,16 | 15,66 | 15,08 | 15,35 | 15,35 | 57.300 |
05 apr 2024 | 15,27 | 15,36 | 15,18 | 15,35 | 15,35 | 20.300 |
04 apr 2024 | 15,35 | 15,65 | 15,11 | 15,28 | 15,28 | 22.800 |
03 apr 2024 | 15,21 | 15,40 | 15,19 | 15,30 | 15,30 | 28.500 |
02 apr 2024 | 15,34 | 15,63 | 15,34 | 15,63 | 15,63 | 23.400 |
01 apr 2024 | 16,34 | 16,69 | 16,34 | 16,69 | 16,69 | 5.400 |
28 mar 2024 | 15,52 | 15,68 | 15,34 | 15,68 | 15,68 | 16.000 |
27 mar 2024 | 13,25 | 13,41 | 13,17 | 13,20 | 13,20 | 11.300 |
26 mar 2024 | 13,18 | 13,30 | 13,07 | 13,23 | 13,23 | 16.200 |
25 mar 2024 | 13,15 | 13,28 | 13,00 | 13,03 | 13,03 | 16.900 |
22 mar 2024 | 13,02 | 13,55 | 13,02 | 13,22 | 13,22 | 27.600 |
21 mar 2024 | 13,31 | 13,44 | 12,76 | 12,78 | 12,78 | 10.500 |
20 mar 2024 | 13,04 | 13,12 | 12,95 | 13,10 | 13,10 | 12.000 |
19 mar 2024 | 13,06 | 13,06 | 12,95 | 12,95 | 12,95 | 18.300 |
18 mar 2024 | 13,34 | 13,68 | 13,19 | 13,20 | 13,20 | 6.400 |
15 mar 2024 | 13,22 | 13,38 | 13,05 | 13,29 | 13,29 | 13.400 |
14 mar 2024 | 13,10 | 13,23 | 13,01 | 13,01 | 13,01 | 24.200 |
13 mar 2024 | 13,29 | 13,29 | 12,89 | 13,00 | 13,00 | 8.200 |
12 mar 2024 | 13,06 | 13,06 | 12,56 | 12,82 | 12,82 | 17.100 |
11 mar 2024 | 12,82 | 12,96 | 12,43 | 12,50 | 12,50 | 14.100 |
08 mar 2024 | 12,77 | 12,77 | 12,36 | 12,43 | 12,43 | 11.100 |
07 mar 2024 | 12,44 | 12,52 | 12,20 | 12,35 | 12,35 | 24.100 |
06 mar 2024 | 13,00 | 13,06 | 12,75 | 12,99 | 12,99 | 16.500 |
05 mar 2024 | 12,75 | 12,75 | 12,29 | 12,58 | 12,58 | 26.900 |
04 mar 2024 | 12,88 | 12,88 | 12,27 | 12,58 | 12,58 | 49.700 |
01 mar 2024 | 12,97 | 12,97 | 12,36 | 12,63 | 12,63 | 14.800 |
29 feb 2024 | 12,76 | 12,76 | 12,35 | 12,54 | 12,54 | 40.200 |
28 feb 2024 | 12,86 | 12,86 | 12,61 | 12,62 | 12,62 | 14.600 |
27 feb 2024 | 12,74 | 12,89 | 12,37 | 12,57 | 12,57 | 11.700 |
26 feb 2024 | 12,44 | 12,87 | 12,43 | 12,67 | 12,67 | 37.700 |
23 feb 2024 | 12,82 | 13,23 | 12,73 | 13,02 | 13,02 | 10.900 |
22 feb 2024 | 12,88 | 13,39 | 12,73 | 12,97 | 12,97 | 30.900 |
21 feb 2024 | 12,66 | 13,20 | 12,66 | 12,87 | 12,87 | 60.700 |
20 feb 2024 | 12,88 | 13,39 | 12,73 | 13,05 | 13,05 | 145.800 |
16 feb 2024 | 12,73 | 12,80 | 12,45 | 12,72 | 12,72 | 18.500 |
15 feb 2024 | 12,73 | 13,05 | 12,73 | 12,98 | 12,98 | 66.300 |
14 feb 2024 | 13,27 | 13,33 | 13,21 | 13,33 | 13,33 | 80.300 |
13 feb 2024 | 13,66 | 13,66 | 13,48 | 13,54 | 13,54 | 68.500 |
12 feb 2024 | 13,39 | 13,98 | 13,27 | 13,69 | 13,69 | 26.200 |
09 feb 2024 | 13,56 | 13,59 | 13,50 | 13,55 | 13,55 | 13.600 |
08 feb 2024 | 12,94 | 13,41 | 12,94 | 13,41 | 13,41 | 33.800 |
07 feb 2024 | 13,35 | 13,64 | 13,34 | 13,56 | 13,56 | 403.100 |
06 feb 2024 | 14,00 | 14,00 | 13,55 | 13,73 | 13,73 | 354.100 |
05 feb 2024 | 14,43 | 14,52 | 14,37 | 14,37 | 14,37 | 12.500 |
02 feb 2024 | 14,87 | 14,89 | 14,72 | 14,85 | 14,85 | 4.500 |
01 feb 2024 | 15,18 | 15,28 | 15,05 | 15,05 | 15,05 | 4.400 |
31 gen 2024 | 15,34 | 15,35 | 15,20 | 15,24 | 15,24 | 3.000 |
30 gen 2024 | 15,96 | 15,96 | 15,85 | 15,88 | 15,88 | 18.200 |
29 gen 2024 | 15,56 | 15,83 | 15,53 | 15,82 | 15,82 | 8.100 |
26 gen 2024 | 15,69 | 15,89 | 15,65 | 15,79 | 15,79 | 4.200 |
25 gen 2024 | 15,32 | 15,51 | 15,25 | 15,51 | 15,51 | 44.500 |
24 gen 2024 | 15,24 | 15,40 | 15,20 | 15,29 | 15,29 | 17.000 |
23 gen 2024 | 14,72 | 14,72 | 14,45 | 14,45 | 14,45 | 21.700 |
22 gen 2024 | 14,69 | 14,81 | 14,69 | 14,71 | 14,71 | 28.300 |
19 gen 2024 | 14,53 | 14,65 | 14,48 | 14,48 | 14,48 | 28.900 |
18 gen 2024 | 14,85 | 14,94 | 14,81 | 14,83 | 14,83 | 60.800 |
17 gen 2024 | 14,97 | 14,97 | 14,77 | 14,83 | 14,83 | 24.300 |
16 gen 2024 | 15,37 | 15,38 | 15,13 | 15,13 | 15,13 | 13.900 |
*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...