Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 13,74 | 13,74 | 13,64 | 13,64 | 13,64 | 1.700 |
13 giu 2024 | 14,01 | 14,01 | 13,65 | 13,80 | 13,80 | 3.498 |
12 giu 2024 | 14,12 | 14,12 | 14,11 | 14,11 | 14,11 | 1.000 |
11 giu 2024 | 14,04 | 14,07 | 13,99 | 14,07 | 14,07 | 985 |
10 giu 2024 | 14,14 | 14,14 | 14,07 | 14,07 | 14,07 | 868 |
07 giu 2024 | 14,13 | 14,16 | 14,13 | 14,15 | 14,15 | 648 |
06 giu 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
05 giu 2024 | 14,22 | 14,30 | 14,22 | 14,22 | 14,22 | 1.997 |
04 giu 2024 | 14,02 | 14,33 | 14,02 | 14,18 | 14,18 | 2.175 |
03 giu 2024 | 14,20 | 14,20 | 14,07 | 14,10 | 14,10 | 555 |
31 mag 2024 | 13,96 | 13,96 | 13,95 | 13,95 | 13,95 | 350 |
30 mag 2024 | 13,69 | 13,88 | 13,69 | 13,88 | 13,88 | 26.659 |
29 mag 2024 | 13,75 | 13,80 | 13,75 | 13,80 | 13,80 | 184 |
28 mag 2024 | 13,87 | 13,87 | 13,80 | 13,80 | 13,80 | 740 |
27 mag 2024 | 13,95 | 13,95 | 13,85 | 13,90 | 13,90 | 364 |
24 mag 2024 | 13,70 | 13,83 | 13,70 | 13,83 | 13,83 | 110 |
23 mag 2024 | 13,83 | 13,87 | 13,83 | 13,86 | 13,86 | 400 |
22 mag 2024 | 14,02 | 14,02 | 13,88 | 13,91 | 13,91 | 200 |
21 mag 2024 | 14,02 | 14,10 | 14,01 | 14,01 | 14,01 | 363 |
20 mag 2024 | 14,05 | 14,09 | 13,87 | 14,09 | 14,09 | 1.534 |
17 mag 2024 | 13,98 | 14,09 | 13,98 | 14,09 | 14,09 | 190 |
16 mag 2024 | 13,52 | 14,00 | 13,50 | 13,95 | 13,95 | 1.790 |
15 mag 2024 | 13,35 | 13,50 | 13,35 | 13,50 | 13,50 | 1.114 |
14 mag 2024 | 13,37 | 13,59 | 13,37 | 13,51 | 13,51 | 2.522 |
13 mag 2024 | 13,46 | 13,53 | 13,43 | 13,53 | 13,53 | 1.296 |
10 mag 2024 | 13,51 | 13,59 | 13,50 | 13,54 | 13,54 | 1.760 |
09 mag 2024 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
08 mag 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | 150 |
07 mag 2024 | 13,36 | 13,70 | 13,36 | 13,70 | 13,70 | 1.500 |
06 mag 2024 | 13,34 | 13,58 | 13,34 | 13,58 | 13,58 | 100 |
03 mag 2024 | 13,43 | 13,47 | 13,43 | 13,47 | 13,47 | 230 |
02 mag 2024 | 13,37 | 13,44 | 13,37 | 13,44 | 13,44 | 320 |
30 apr 2024 | 13,20 | 13,42 | 13,20 | 13,42 | 13,42 | 65 |
29 apr 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
26 apr 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | 475 |
25 apr 2024 | 13,07 | 13,12 | 13,04 | 13,12 | 13,12 | 2.615 |
24 apr 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | - |
23 apr 2024 | 13,31 | 13,36 | 13,31 | 13,36 | 13,36 | 1.600 |
22 apr 2024 | 13,32 | 13,40 | 13,30 | 13,30 | 13,30 | 1.710 |
19 apr 2024 | 13,11 | 13,35 | 13,11 | 13,20 | 13,20 | 1.050 |
18 apr 2024 | 12,80 | 13,35 | 12,80 | 13,35 | 13,35 | 4.534 |
17 apr 2024 | 12,80 | 12,93 | 12,80 | 12,93 | 12,93 | 119 |
16 apr 2024 | 12,86 | 12,86 | 12,58 | 12,71 | 12,71 | 1.500 |
15 apr 2024 | 13,44 | 13,44 | 12,89 | 12,98 | 12,98 | 3.425 |
12 apr 2024 | 13,38 | 13,55 | 13,38 | 13,40 | 13,40 | 500 |
11 apr 2024 | 13,36 | 13,37 | 13,36 | 13,37 | 13,37 | 5 |
10 apr 2024 | 13,39 | 13,46 | 13,39 | 13,46 | 13,46 | 1.000 |
09 apr 2024 | 13,27 | 13,47 | 13,27 | 13,39 | 13,39 | 2.350 |
08 apr 2024 | 13,30 | 13,39 | 13,30 | 13,39 | 13,39 | 830 |
05 apr 2024 | 13,15 | 13,27 | 13,15 | 13,27 | 13,27 | 500 |
04 apr 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
03 apr 2024 | 13,05 | 13,20 | 13,05 | 13,20 | 13,20 | 10 |
02 apr 2024 | 13,25 | 13,25 | 13,13 | 13,13 | 13,13 | 370 |
28 mar 2024 | 13,12 | 13,26 | 13,12 | 13,26 | 13,26 | 1.655 |
27 mar 2024 | 12,84 | 13,35 | 12,84 | 13,25 | 13,25 | 3.380 |
26 mar 2024 | 12,92 | 12,92 | 12,85 | 12,85 | 12,85 | 507 |
25 mar 2024 | 12,64 | 12,88 | 12,63 | 12,88 | 12,88 | 1.960 |
22 mar 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
21 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | 265 |
20 mar 2024 | 12,33 | 12,56 | 12,33 | 12,56 | 12,56 | 150 |
19 mar 2024 | 12,41 | 12,42 | 12,33 | 12,33 | 12,33 | 900 |
18 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | 100 |
15 mar 2024 | 12,35 | 12,40 | 12,35 | 12,40 | 12,40 | 572 |
14 mar 2024 | 12,60 | 12,60 | 12,41 | 12,41 | 12,41 | 952 |
13 mar 2024 | 12,62 | 12,66 | 12,57 | 12,66 | 12,66 | 703 |
12 mar 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
11 mar 2024 | 12,63 | 12,63 | 12,40 | 12,43 | 12,43 | 4.450 |
08 mar 2024 | 12,71 | 12,71 | 12,69 | 12,69 | 12,69 | 950 |
07 mar 2024 | 12,73 | 12,78 | 12,70 | 12,78 | 12,78 | 490 |
06 mar 2024 | 12,68 | 12,78 | 12,68 | 12,78 | 12,78 | 2.000 |
05 mar 2024 | 12,85 | 12,85 | 12,77 | 12,77 | 12,77 | 1.410 |
04 mar 2024 | 12,93 | 12,98 | 12,93 | 12,98 | 12,98 | 20 |
01 mar 2024 | 12,95 | 13,04 | 12,95 | 13,04 | 13,04 | 980 |
29 feb 2024 | 12,97 | 12,99 | 12,97 | 12,99 | 12,99 | 780 |
28 feb 2024 | 13,10 | 13,10 | 12,97 | 12,97 | 12,97 | 540 |
27 feb 2024 | 13,04 | 13,10 | 12,86 | 13,03 | 13,03 | 1.651 |
26 feb 2024 | 13,01 | 13,01 | 12,95 | 13,00 | 13,00 | 1.327 |
23 feb 2024 | 13,09 | 13,13 | 13,07 | 13,09 | 13,09 | 1.950 |
22 feb 2024 | 13,03 | 13,19 | 13,03 | 13,18 | 13,18 | 60 |
21 feb 2024 | 13,03 | 13,07 | 13,03 | 13,07 | 13,07 | 489 |
20 feb 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
19 feb 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | 10 |
16 feb 2024 | 13,11 | 13,17 | 13,11 | 13,17 | 13,17 | 100 |
15 feb 2024 | 13,20 | 13,21 | 13,19 | 13,21 | 13,21 | 2.133 |
14 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | 150 |
13 feb 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
12 feb 2024 | 12,88 | 13,14 | 12,88 | 13,14 | 13,14 | 521 |
09 feb 2024 | 13,16 | 13,16 | 12,92 | 12,92 | 12,92 | 680 |
08 feb 2024 | 13,09 | 13,17 | 13,00 | 13,17 | 13,17 | 2.020 |
07 feb 2024 | 13,02 | 13,06 | 13,02 | 13,06 | 13,06 | 450 |
06 feb 2024 | 12,91 | 12,91 | 12,88 | 12,91 | 12,91 | 160 |
05 feb 2024 | 12,95 | 12,96 | 12,95 | 12,96 | 12,96 | 200 |
02 feb 2024 | 13,03 | 13,07 | 13,00 | 13,00 | 13,00 | 5.270 |
01 feb 2024 | 12,97 | 13,00 | 12,97 | 13,00 | 13,00 | 50 |
31 gen 2024 | 12,95 | 13,10 | 12,95 | 13,05 | 13,05 | 944 |
30 gen 2024 | 13,20 | 13,20 | 13,10 | 13,10 | 13,10 | 200 |
29 gen 2024 | 13,25 | 13,25 | 13,20 | 13,22 | 13,22 | 296 |
26 gen 2024 | 13,12 | 13,25 | 13,12 | 13,25 | 13,25 | 1.571 |
25 gen 2024 | 13,15 | 13,15 | 13,04 | 13,04 | 13,04 | 440 |
24 gen 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
*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...