Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 14,93 | 14,93 | 14,02 | 14,08 | 14,08 | 3.400 |
16 mag 2024 | 14,98 | 14,98 | 14,17 | 14,98 | 14,98 | 7.000 |
15 mag 2024 | 14,40 | 14,52 | 14,02 | 14,35 | 14,35 | 1.800 |
14 mag 2024 | 14,50 | 14,50 | 14,00 | 14,30 | 14,30 | 2.100 |
13 mag 2024 | 14,58 | 14,58 | 13,68 | 13,68 | 13,68 | 1.400 |
10 mag 2024 | 13,95 | 14,40 | 13,92 | 13,92 | 13,92 | 3.200 |
09 mag 2024 | 14,05 | 14,05 | 13,90 | 13,90 | 13,90 | 900 |
08 mag 2024 | 14,05 | 14,05 | 13,57 | 13,57 | 13,57 | 2.600 |
07 mag 2024 | 13,70 | 13,82 | 13,36 | 13,36 | 13,36 | 800 |
06 mag 2024 | 13,53 | 13,56 | 13,02 | 13,56 | 13,56 | 3.800 |
03 mag 2024 | 13,60 | 13,60 | 13,30 | 13,52 | 13,52 | 1.600 |
02 mag 2024 | 13,56 | 13,56 | 13,14 | 13,14 | 13,14 | 1.800 |
01 mag 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | 2.000 |
30 apr 2024 | 12,85 | 13,48 | 12,82 | 12,82 | 12,82 | 1.600 |
29 apr 2024 | 13,70 | 13,70 | 12,90 | 13,20 | 13,20 | 2.500 |
26 apr 2024 | 13,74 | 13,74 | 12,81 | 12,81 | 12,81 | 2.900 |
25 apr 2024 | 12,75 | 13,65 | 12,75 | 12,75 | 12,75 | 1.600 |
24 apr 2024 | 13,74 | 13,74 | 13,00 | 13,74 | 13,74 | 5.500 |
23 apr 2024 | 12,71 | 13,64 | 12,71 | 13,64 | 13,64 | 4.700 |
22 apr 2024 | 12,58 | 13,49 | 12,50 | 13,49 | 13,49 | 4.100 |
19 apr 2024 | 13,25 | 13,25 | 11,42 | 12,00 | 12,00 | 6.000 |
18 apr 2024 | 12,75 | 13,31 | 12,57 | 13,31 | 13,31 | 7.400 |
17 apr 2024 | 13,15 | 13,15 | 12,32 | 12,50 | 12,50 | 4.000 |
16 apr 2024 | 13,14 | 13,14 | 12,36 | 12,36 | 12,36 | 4.700 |
15 apr 2024 | 13,20 | 13,20 | 12,46 | 12,46 | 12,46 | 2.100 |
12 apr 2024 | 12,60 | 13,09 | 12,60 | 12,68 | 12,68 | 4.400 |
11 apr 2024 | 12,68 | 12,92 | 12,58 | 12,92 | 12,92 | 2.000 |
10 apr 2024 | 12,73 | 12,95 | 12,64 | 12,83 | 12,83 | 15.800 |
09 apr 2024 | 13,01 | 13,27 | 12,92 | 12,92 | 12,92 | 5.200 |
08 apr 2024 | 13,59 | 13,59 | 12,81 | 12,81 | 12,81 | 900 |
05 apr 2024 | 13,69 | 13,69 | 12,91 | 13,69 | 13,69 | 3.500 |
04 apr 2024 | 13,50 | 13,71 | 13,26 | 13,26 | 13,26 | 1.700 |
03 apr 2024 | 13,79 | 13,80 | 13,21 | 13,29 | 13,29 | 5.000 |
02 apr 2024 | 13,61 | 13,64 | 13,61 | 13,64 | 13,64 | 1.200 |
01 apr 2024 | 12,90 | 13,94 | 12,90 | 13,94 | 13,94 | 5.200 |
28 mar 2024 | 13,37 | 13,60 | 13,37 | 13,60 | 13,60 | 1.300 |
27 mar 2024 | 13,69 | 13,69 | 12,91 | 13,27 | 13,27 | 5.800 |
26 mar 2024 | 13,49 | 13,52 | 13,23 | 13,23 | 13,23 | 3.100 |
25 mar 2024 | 13,95 | 13,95 | 13,20 | 13,65 | 13,65 | 3.100 |
22 mar 2024 | 13,48 | 13,94 | 12,70 | 13,94 | 13,94 | 8.700 |
21 mar 2024 | 13,26 | 13,67 | 13,26 | 13,29 | 13,29 | 1.100 |
20 mar 2024 | 13,15 | 13,90 | 13,15 | 13,15 | 13,15 | 2.000 |
19 mar 2024 | 13,60 | 13,60 | 13,20 | 13,20 | 13,20 | 2.400 |
18 mar 2024 | 13,65 | 13,70 | 13,05 | 13,20 | 13,20 | 7.600 |
15 mar 2024 | 13,46 | 13,63 | 13,10 | 13,58 | 13,58 | 1.800 |
14 mar 2024 | 13,46 | 13,46 | 13,28 | 13,43 | 13,43 | 1.700 |
13 mar 2024 | 13,10 | 13,85 | 13,10 | 13,54 | 13,54 | 1.700 |
12 mar 2024 | 13,90 | 13,90 | 12,95 | 12,95 | 12,95 | 3.100 |
11 mar 2024 | 13,66 | 13,66 | 13,27 | 13,38 | 13,38 | 3.600 |
08 mar 2024 | 13,30 | 13,75 | 13,30 | 13,75 | 13,75 | 4.000 |
07 mar 2024 | 13,63 | 13,68 | 13,33 | 13,40 | 13,40 | 2.000 |
06 mar 2024 | 13,56 | 13,61 | 13,29 | 13,61 | 13,61 | 2.300 |
05 mar 2024 | 13,59 | 13,61 | 13,28 | 13,28 | 13,28 | 1.700 |
04 mar 2024 | 13,20 | 13,37 | 12,95 | 13,37 | 13,37 | 3.100 |
01 mar 2024 | 12,87 | 13,24 | 12,84 | 12,95 | 12,95 | 6.300 |
29 feb 2024 | 13,29 | 13,29 | 13,00 | 13,13 | 13,13 | 2.700 |
28 feb 2024 | 12,71 | 13,16 | 12,71 | 12,88 | 12,88 | 3.700 |
27 feb 2024 | 13,17 | 13,24 | 12,85 | 13,04 | 13,04 | 900 |
26 feb 2024 | 13,18 | 13,18 | 12,76 | 13,15 | 13,15 | 2.500 |
23 feb 2024 | 13,28 | 13,35 | 12,94 | 12,94 | 12,94 | 2.700 |
22 feb 2024 | 13,09 | 13,20 | 12,77 | 13,20 | 13,20 | 4.700 |
21 feb 2024 | 13,18 | 13,35 | 12,79 | 12,92 | 12,92 | 8.600 |
20 feb 2024 | 13,29 | 13,33 | 12,91 | 12,91 | 12,91 | 3.300 |
16 feb 2024 | 12,59 | 13,00 | 12,59 | 13,00 | 13,00 | 6.800 |
15 feb 2024 | 12,93 | 12,97 | 12,53 | 12,91 | 12,91 | 27.900 |
14 feb 2024 | 12,41 | 12,76 | 12,25 | 12,25 | 12,25 | 14.000 |
13 feb 2024 | 12,38 | 12,74 | 12,36 | 12,74 | 12,74 | 6.600 |
12 feb 2024 | 12,74 | 12,87 | 12,43 | 12,48 | 12,48 | 5.000 |
09 feb 2024 | 12,50 | 12,81 | 12,42 | 12,81 | 12,81 | 5.700 |
08 feb 2024 | 13,04 | 13,04 | 12,60 | 12,61 | 12,61 | 1.600 |
07 feb 2024 | 13,25 | 13,28 | 12,88 | 13,28 | 13,28 | 2.300 |
06 feb 2024 | 12,88 | 13,31 | 12,88 | 12,91 | 12,91 | 2.900 |
05 feb 2024 | 13,28 | 13,31 | 12,91 | 13,31 | 13,31 | 2.500 |
02 feb 2024 | 13,35 | 13,35 | 13,07 | 13,35 | 13,35 | 1.000 |
01 feb 2024 | 13,11 | 13,70 | 13,11 | 13,70 | 13,70 | 8.100 |
31 gen 2024 | 13,62 | 13,65 | 13,30 | 13,65 | 13,65 | 2.300 |
30 gen 2024 | 13,42 | 13,49 | 13,08 | 13,09 | 13,09 | 1.400 |
29 gen 2024 | 13,06 | 13,46 | 13,00 | 13,10 | 13,10 | 3.100 |
26 gen 2024 | 13,04 | 13,46 | 13,04 | 13,45 | 13,45 | 21.500 |
25 gen 2024 | 12,93 | 13,27 | 12,76 | 13,21 | 13,21 | 21.100 |
24 gen 2024 | 13,45 | 13,45 | 13,29 | 13,38 | 13,38 | 1.651.800 |
23 gen 2024 | 13,01 | 13,29 | 12,76 | 13,29 | 13,29 | 762.500 |
22 gen 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
19 gen 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
18 gen 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
17 gen 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
16 gen 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | 400 |
12 gen 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
11 gen 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | 500 |
10 gen 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
09 gen 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
08 gen 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
05 gen 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
04 gen 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
03 gen 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | 200 |
02 gen 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | 12.200 |
29 dic 2023 | 13,62 | 13,62 | 13,25 | 13,25 | 13,25 | 1.300 |
28 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
27 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
26 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
*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...