Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | 300 |
13 giu 2024 | 13,45 | 13,69 | 13,45 | 13,68 | 13,68 | 2.700 |
12 giu 2024 | 13,37 | 13,41 | 13,37 | 13,40 | 13,40 | 500 |
11 giu 2024 | 13,52 | 13,66 | 13,35 | 13,63 | 13,63 | 2.300 |
10 giu 2024 | 13,60 | 13,60 | 13,50 | 13,52 | 13,52 | 1.900 |
07 giu 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
06 giu 2024 | 13,62 | 13,62 | 13,60 | 13,60 | 13,60 | 1.600 |
05 giu 2024 | 13,61 | 13,76 | 13,59 | 13,76 | 13,76 | 3.200 |
04 giu 2024 | 13,75 | 13,85 | 13,75 | 13,79 | 13,79 | 3.900 |
03 giu 2024 | 13,62 | 13,79 | 13,62 | 13,79 | 13,79 | 4.300 |
31 mag 2024 | 13,84 | 13,84 | 13,61 | 13,61 | 13,61 | 800 |
30 mag 2024 | 13,68 | 13,84 | 13,52 | 13,52 | 13,52 | 1.100 |
29 mag 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | 300 |
28 mag 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | 200 |
24 mag 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | 600 |
23 mag 2024 | 13,55 | 13,63 | 13,50 | 13,51 | 13,51 | 5.600 |
22 mag 2024 | 13,75 | 13,75 | 13,58 | 13,58 | 13,58 | 3.700 |
21 mag 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
20 mag 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 700 |
17 mag 2024 | 13,75 | 13,98 | 13,75 | 13,75 | 13,75 | 17.200 |
16 mag 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | 300 |
15 mag 2024 | 13,93 | 13,94 | 13,65 | 13,80 | 13,80 | 71.600 |
14 mag 2024 | 13,57 | 13,85 | 13,55 | 13,85 | 13,85 | 70.300 |
13 mag 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
10 mag 2024 | 13,73 | 13,73 | 13,67 | 13,67 | 13,67 | 400 |
09 mag 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
08 mag 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
07 mag 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | 1.100 |
06 mag 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | 800 |
03 mag 2024 | 13,70 | 13,70 | 13,51 | 13,51 | 13,51 | 3.400 |
02 mag 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | 500 |
01 mag 2024 | 13,60 | 13,74 | 13,50 | 13,50 | 13,50 | 5.000 |
30 apr 2024 | 13,64 | 13,65 | 13,63 | 13,65 | 13,65 | 1.400 |
29 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | 800 |
26 apr 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | 400 |
25 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | 1.100 |
24 apr 2024 | 13,76 | 13,84 | 13,60 | 13,61 | 13,61 | 1.100 |
23 apr 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | 200 |
22 apr 2024 | 13,82 | 13,84 | 13,81 | 13,84 | 13,84 | 1.700 |
19 apr 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | 600 |
18 apr 2024 | 13,58 | 13,61 | 13,57 | 13,59 | 13,59 | 900 |
17 apr 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
16 apr 2024 | 13,55 | 13,86 | 13,55 | 13,55 | 13,55 | 2.300 |
15 apr 2024 | 13,99 | 14,04 | 13,99 | 14,04 | 14,04 | 600 |
12 apr 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | 200 |
11 apr 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | 100 |
10 apr 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
09 apr 2024 | 13,89 | 14,09 | 13,59 | 13,59 | 13,59 | 61.300 |
08 apr 2024 | 13,42 | 13,89 | 13,42 | 13,89 | 13,89 | 15.500 |
05 apr 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
04 apr 2024 | 13,87 | 13,87 | 13,70 | 13,86 | 13,86 | 700 |
03 apr 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
02 apr 2024 | 13,58 | 13,86 | 13,55 | 13,86 | 13,86 | 1.500 |
01 apr 2024 | 13,84 | 14,18 | 13,53 | 13,84 | 13,84 | 66.400 |
28 mar 2024 | 13,86 | 13,86 | 13,75 | 13,75 | 13,75 | 800 |
27 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | 1.200 |
26 mar 2024 | 14,00 | 14,00 | 13,97 | 13,97 | 13,97 | 2.100 |
25 mar 2024 | 14,18 | 14,18 | 13,80 | 13,80 | 13,80 | 800 |
22 mar 2024 | 13,80 | 14,17 | 13,80 | 14,17 | 14,17 | 900 |
21 mar 2024 | 13,80 | 13,98 | 13,80 | 13,94 | 13,94 | 11.400 |
20 mar 2024 | 13,51 | 13,75 | 13,51 | 13,75 | 13,75 | 34.500 |
19 mar 2024 | 13,70 | 13,70 | 13,51 | 13,51 | 13,51 | 1.100 |
18 mar 2024 | 13,69 | 13,70 | 13,50 | 13,50 | 13,50 | 1.700 |
15 mar 2024 | 13,51 | 13,70 | 13,41 | 13,68 | 13,68 | 6.600 |
14 mar 2024 | 13,54 | 13,54 | 13,51 | 13,51 | 13,51 | 700 |
13 mar 2024 | 13,60 | 13,60 | 13,51 | 13,51 | 13,51 | 1.200 |
12 mar 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | 700 |
11 mar 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | 900 |
08 mar 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | 400 |
07 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | 600 |
06 mar 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | 800 |
05 mar 2024 | 13,40 | 13,42 | 13,40 | 13,42 | 13,42 | 2.700 |
04 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | 600 |
01 mar 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | 400 |
29 feb 2024 | 13,46 | 13,53 | 13,45 | 13,45 | 13,45 | 1.200 |
28 feb 2024 | 13,46 | 13,62 | 13,46 | 13,62 | 13,62 | 400 |
27 feb 2024 | 13,56 | 13,92 | 13,46 | 13,76 | 13,76 | 71.600 |
26 feb 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | 100 |
23 feb 2024 | 13,93 | 13,93 | 13,55 | 13,55 | 13,55 | 1.100 |
22 feb 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
21 feb 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | 600 |
20 feb 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | 300 |
16 feb 2024 | 13,65 | 13,66 | 13,62 | 13,62 | 13,62 | 1.400 |
15 feb 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
14 feb 2024 | 13,82 | 13,98 | 13,82 | 13,98 | 13,98 | 400 |
13 feb 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
12 feb 2024 | 13,99 | 14,13 | 13,95 | 14,05 | 14,05 | 9.200 |
09 feb 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | 300 |
08 feb 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
07 feb 2024 | 13,67 | 13,97 | 13,40 | 13,46 | 13,46 | 17.700 |
06 feb 2024 | 13,84 | 14,10 | 13,67 | 13,67 | 13,67 | 9.900 |
05 feb 2024 | 13,90 | 14,13 | 13,90 | 14,13 | 14,13 | 1.500 |
02 feb 2024 | 13,68 | 13,82 | 13,68 | 13,82 | 13,82 | 800 |
01 feb 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | 400 |
31 gen 2024 | 13,92 | 13,99 | 13,69 | 13,69 | 13,69 | 7.400 |
30 gen 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | 1.200 |
29 gen 2024 | 13,66 | 13,90 | 13,66 | 13,67 | 13,67 | 6.500 |
26 gen 2024 | 13,87 | 13,89 | 13,85 | 13,85 | 13,85 | 2.700 |
25 gen 2024 | 13,75 | 13,75 | 13,50 | 13,50 | 13,50 | 7.900 |
24 gen 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | 200 |
*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...