Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 14,81 | 14,91 | 14,81 | 14,86 | 14,86 | 23.711 |
19 giu 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | 5.403 |
18 giu 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | 226 |
17 giu 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
14 giu 2024 | 14,50 | 14,50 | 14,49 | 14,49 | 14,49 | 5.163 |
13 giu 2024 | 14,61 | 14,63 | 14,61 | 14,63 | 14,63 | 1.778 |
12 giu 2024 | 14,51 | 14,55 | 14,48 | 14,55 | 14,55 | 6.994 |
11 giu 2024 | 14,49 | 14,49 | 14,40 | 14,40 | 14,40 | 4.156 |
10 giu 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | 1.904 |
07 giu 2024 | 14,43 | 14,44 | 14,43 | 14,44 | 14,44 | 4.103 |
06 giu 2024 | 14,42 | 14,45 | 14,38 | 14,42 | 14,42 | 3.327 |
05 giu 2024 | 14,30 | 14,34 | 14,30 | 14,34 | 14,34 | 3.419 |
04 giu 2024 | 14,21 | 14,21 | 14,11 | 14,12 | 14,12 | 42.982 |
03 giu 2024 | 14,51 | 14,51 | 14,35 | 14,35 | 14,35 | 13.882 |
31 mag 2024 | 14,23 | 14,30 | 14,17 | 14,17 | 14,17 | 31.529 |
30 mag 2024 | 14,50 | 14,50 | 14,42 | 14,47 | 14,47 | 31.988 |
29 mag 2024 | 14,79 | 14,79 | 14,71 | 14,77 | 14,77 | 6.727 |
28 mag 2024 | 14,96 | 14,96 | 14,93 | 14,93 | 14,93 | 616 |
27 mag 2024 | 14,83 | 15,03 | 14,83 | 15,01 | 15,01 | 8.791 |
24 mag 2024 | 14,86 | 14,88 | 14,84 | 14,87 | 14,87 | 2.772 |
23 mag 2024 | 14,99 | 14,99 | 14,96 | 14,99 | 14,99 | 4.395 |
22 mag 2024 | 14,99 | 15,01 | 14,99 | 15,00 | 15,00 | 11.656 |
21 mag 2024 | 14,89 | 14,91 | 14,87 | 14,91 | 14,91 | 3.788 |
17 mag 2024 | 15,01 | 15,05 | 14,98 | 15,05 | 15,05 | 2.833 |
16 mag 2024 | 14,86 | 14,98 | 14,86 | 14,98 | 14,98 | 3.250 |
15 mag 2024 | 14,77 | 14,87 | 14,77 | 14,87 | 14,87 | 5.875 |
14 mag 2024 | 14,72 | 14,72 | 14,69 | 14,72 | 14,72 | 3.836 |
13 mag 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | 1.363 |
10 mag 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | 2.160 |
08 mag 2024 | 14,45 | 14,46 | 14,43 | 14,43 | 14,43 | 2.559 |
07 mag 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
06 mag 2024 | 14,46 | 14,48 | 14,46 | 14,48 | 14,48 | 2.764 |
03 mag 2024 | 14,37 | 14,44 | 14,37 | 14,42 | 14,42 | 5.730 |
02 mag 2024 | 14,38 | 14,38 | 14,28 | 14,29 | 14,29 | 37.710 |
30 apr 2024 | 14,27 | 14,27 | 14,19 | 14,19 | 14,19 | 48.367 |
29 apr 2024 | 14,23 | 14,27 | 14,21 | 14,27 | 14,27 | 1.571 |
26 apr 2024 | 14,12 | 14,12 | 14,10 | 14,10 | 14,10 | 3.568 |
25 apr 2024 | 13,96 | 13,96 | 13,93 | 13,94 | 13,94 | 7.250 |
24 apr 2024 | 14,08 | 14,09 | 13,97 | 13,97 | 13,97 | 3.360 |
23 apr 2024 | 13,91 | 13,92 | 13,89 | 13,92 | 13,92 | 12.968 |
22 apr 2024 | 13,71 | 13,80 | 13,71 | 13,77 | 13,77 | 1.555 |
19 apr 2024 | 13,59 | 13,60 | 13,59 | 13,60 | 13,60 | 5.894 |
18 apr 2024 | 13,88 | 13,88 | 13,81 | 13,81 | 13,81 | 2.174 |
17 apr 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
16 apr 2024 | 13,79 | 13,79 | 13,75 | 13,75 | 13,75 | 37.931 |
15 apr 2024 | 14,15 | 14,15 | 14,08 | 14,08 | 14,08 | 5.527 |
12 apr 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | 70 |
11 apr 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | 8.408 |
10 apr 2024 | 14,51 | 14,51 | 14,48 | 14,48 | 14,48 | 5.750 |
09 apr 2024 | 14,44 | 14,44 | 14,39 | 14,39 | 14,39 | 6.623 |
08 apr 2024 | 14,26 | 14,36 | 14,26 | 14,36 | 14,36 | 5.519 |
05 apr 2024 | 14,15 | 14,21 | 14,14 | 14,20 | 14,20 | 19.282 |
04 apr 2024 | 14,33 | 14,41 | 14,33 | 14,41 | 14,41 | 9.337 |
03 apr 2024 | 14,25 | 14,26 | 14,19 | 14,22 | 14,22 | 11.553 |
02 apr 2024 | 14,33 | 14,41 | 14,33 | 14,33 | 14,33 | 3.648 |
28 mar 2024 | 14,27 | 14,28 | 14,20 | 14,28 | 14,28 | 3.007 |
27 mar 2024 | 14,20 | 14,30 | 14,20 | 14,27 | 14,27 | 159.072 |
26 mar 2024 | 14,25 | 14,29 | 14,23 | 14,29 | 14,29 | 6.429 |
25 mar 2024 | 14,15 | 14,15 | 14,13 | 14,13 | 14,13 | 9.257 |
22 mar 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
21 mar 2024 | 14,16 | 14,28 | 14,16 | 14,28 | 14,28 | 1.313 |
20 mar 2024 | 13,89 | 13,95 | 13,86 | 13,95 | 13,95 | 27.503 |
19 mar 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | 3.934 |
18 mar 2024 | 13,98 | 14,02 | 13,98 | 13,99 | 13,99 | 32.781 |
15 mar 2024 | 14,00 | 14,03 | 13,99 | 13,99 | 13,99 | 71.986 |
14 mar 2024 | 14,09 | 14,14 | 14,09 | 14,10 | 14,10 | 8.191 |
13 mar 2024 | 14,05 | 14,06 | 14,05 | 14,06 | 14,06 | 5.271 |
12 mar 2024 | 14,06 | 14,08 | 14,06 | 14,08 | 14,08 | 1.270 |
11 mar 2024 | 13,94 | 13,94 | 13,89 | 13,93 | 13,93 | 2.877 |
08 mar 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | 352.912 |
07 mar 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
06 mar 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
05 mar 2024 | 13,77 | 13,77 | 13,72 | 13,72 | 13,72 | 650 |
04 mar 2024 | 13,85 | 13,90 | 13,85 | 13,86 | 13,86 | 7.239 |
01 mar 2024 | 13,75 | 13,80 | 13,75 | 13,80 | 13,80 | 5.178 |
29 feb 2024 | 13,66 | 13,66 | 13,60 | 13,60 | 13,60 | 1.813 |
28 feb 2024 | 13,67 | 13,67 | 13,57 | 13,58 | 13,58 | 5.565 |
27 feb 2024 | 13,69 | 13,69 | 13,64 | 13,67 | 13,67 | 1.259 |
26 feb 2024 | 13,62 | 13,64 | 13,62 | 13,64 | 13,64 | 17.696 |
23 feb 2024 | 13,68 | 13,72 | 13,68 | 13,72 | 13,72 | 3.470 |
22 feb 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | 2.160 |
21 feb 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | 1.733 |
20 feb 2024 | 13,54 | 13,56 | 13,54 | 13,56 | 13,56 | 1.563 |
19 feb 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | 4.358 |
16 feb 2024 | 13,56 | 13,57 | 13,56 | 13,57 | 13,57 | 4.556 |
15 feb 2024 | 13,45 | 13,47 | 13,45 | 13,47 | 13,47 | 5.098 |
14 feb 2024 | 13,38 | 13,44 | 13,38 | 13,44 | 13,44 | 4.167 |
13 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | 363 |
12 feb 2024 | 13,30 | 13,47 | 13,30 | 13,47 | 13,47 | 1.298 |
09 feb 2024 | 13,25 | 13,26 | 13,25 | 13,26 | 13,26 | 1.970 |
08 feb 2024 | 13,24 | 13,27 | 13,23 | 13,25 | 13,25 | 12.239 |
07 feb 2024 | 13,17 | 13,26 | 13,17 | 13,25 | 13,25 | 32.149 |
06 feb 2024 | 13,13 | 13,20 | 13,13 | 13,20 | 13,20 | 3.969 |
05 feb 2024 | 12,92 | 12,93 | 12,90 | 12,90 | 12,90 | 9.335 |
02 feb 2024 | 12,86 | 12,88 | 12,86 | 12,88 | 12,88 | 2.629 |
01 feb 2024 | 12,78 | 12,80 | 12,78 | 12,80 | 12,80 | 3.315 |
31 gen 2024 | 12,78 | 12,82 | 12,78 | 12,82 | 12,82 | 9.499 |
30 gen 2024 | 12,79 | 12,87 | 12,79 | 12,84 | 12,84 | 13.657 |
29 gen 2024 | 12,89 | 12,89 | 12,87 | 12,87 | 12,87 | 1.345 |
26 gen 2024 | 12,95 | 12,98 | 12,94 | 12,94 | 12,94 | 25.415 |
*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...