Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 12,42 | 12,47 | 12,39 | 12,44 | 12,44 | 332 |
02 mag 2024 | 12,35 | 12,44 | 12,35 | 12,40 | 12,40 | 1.495 |
30 apr 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | 1.680 |
29 apr 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
26 apr 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | 20 |
25 apr 2024 | 12,35 | 12,44 | 12,21 | 12,21 | 12,21 | 987 |
24 apr 2024 | 12,52 | 12,62 | 12,52 | 12,59 | 12,59 | 1.450 |
23 apr 2024 | 12,58 | 12,58 | 12,48 | 12,49 | 12,49 | 539 |
22 apr 2024 | 12,32 | 12,56 | 12,29 | 12,56 | 12,56 | 620 |
19 apr 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
18 apr 2024 | 12,39 | 12,40 | 12,36 | 12,36 | 12,36 | 750 |
17 apr 2024 | 12,34 | 12,34 | 12,31 | 12,31 | 12,31 | 77 |
16 apr 2024 | 12,65 | 12,65 | 12,30 | 12,40 | 12,40 | 2.547 |
15 apr 2024 | 13,09 | 13,11 | 12,80 | 12,80 | 12,80 | 2.175 |
12 apr 2024 | 13,37 | 13,40 | 13,05 | 13,09 | 13,09 | 1.265 |
11 apr 2024 | 13,14 | 13,48 | 13,14 | 13,39 | 13,39 | 1.270 |
10 apr 2024 | 13,27 | 13,27 | 13,15 | 13,15 | 13,15 | 900 |
09 apr 2024 | 13,28 | 13,32 | 13,28 | 13,32 | 13,32 | 170 |
08 apr 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | 100 |
05 apr 2024 | 13,30 | 13,30 | 13,01 | 13,13 | 13,13 | 1.340 |
04 apr 2024 | 13,43 | 13,43 | 13,39 | 13,39 | 13,39 | 400 |
03 apr 2024 | 13,35 | 13,35 | 13,32 | 13,32 | 13,32 | 450 |
02 apr 2024 | 13,73 | 13,74 | 13,47 | 13,48 | 13,48 | 595 |
28 mar 2024 | 13,78 | 13,89 | 13,74 | 13,74 | 13,74 | 1.603 |
27 mar 2024 | 13,71 | 13,89 | 13,71 | 13,80 | 13,80 | 460 |
26 mar 2024 | 13,66 | 13,76 | 13,66 | 13,76 | 13,76 | 121 |
25 mar 2024 | 13,57 | 13,69 | 13,57 | 13,69 | 13,69 | 300 |
22 mar 2024 | 13,53 | 13,64 | 13,53 | 13,64 | 13,64 | 200 |
21 mar 2024 | 13,49 | 13,55 | 13,49 | 13,55 | 13,55 | 208 |
20 mar 2024 | 13,25 | 13,30 | 13,25 | 13,30 | 13,30 | 400 |
19 mar 2024 | 13,38 | 13,38 | 13,27 | 13,34 | 13,34 | 930 |
18 mar 2024 | 13,60 | 13,60 | 13,33 | 13,36 | 13,36 | 264 |
15 mar 2024 | 13,61 | 13,71 | 13,58 | 13,58 | 13,58 | 1.548 |
14 mar 2024 | 14,23 | 14,23 | 13,48 | 13,48 | 13,48 | 1.883 |
13 mar 2024 | 14,31 | 14,44 | 14,31 | 14,35 | 14,35 | 3.191 |
12 mar 2024 | 14,31 | 14,40 | 14,27 | 14,27 | 14,27 | 1.439 |
11 mar 2024 | 14,26 | 14,30 | 14,21 | 14,26 | 14,26 | 1.619 |
08 mar 2024 | 14,57 | 14,60 | 14,57 | 14,60 | 14,60 | 240 |
07 mar 2024 | 14,35 | 14,62 | 14,35 | 14,57 | 14,57 | 30.400 |
06 mar 2024 | 14,40 | 14,42 | 14,40 | 14,42 | 14,42 | 53 |
05 mar 2024 | 14,68 | 14,80 | 14,44 | 14,44 | 14,44 | 1.742 |
04 mar 2024 | 14,62 | 14,79 | 14,52 | 14,52 | 14,52 | 630 |
01 mar 2024 | 14,52 | 14,72 | 14,52 | 14,72 | 14,72 | 700 |
29 feb 2024 | 14,55 | 14,80 | 14,52 | 14,52 | 14,52 | 392 |
28 feb 2024 | 14,52 | 14,64 | 14,52 | 14,64 | 14,64 | 100 |
27 feb 2024 | 14,82 | 14,82 | 14,60 | 14,68 | 14,68 | 2.613 |
26 feb 2024 | 14,28 | 14,76 | 14,24 | 14,76 | 14,76 | 9.354 |
23 feb 2024 | 14,16 | 14,43 | 14,16 | 14,38 | 14,38 | 312 |
22 feb 2024 | 13,43 | 14,22 | 13,43 | 14,22 | 14,22 | 1.115 |
21 feb 2024 | 13,30 | 13,30 | 13,26 | 13,27 | 13,27 | 310 |
20 feb 2024 | 13,64 | 13,64 | 13,25 | 13,28 | 13,28 | 1.847 |
19 feb 2024 | 13,86 | 13,86 | 13,67 | 13,67 | 13,67 | 30.915 |
16 feb 2024 | 14,24 | 14,24 | 13,85 | 13,85 | 13,85 | 2.950 |
15 feb 2024 | 14,41 | 14,51 | 14,40 | 14,51 | 14,51 | 317 |
14 feb 2024 | 14,21 | 14,57 | 14,21 | 14,42 | 14,42 | 5.135 |
13 feb 2024 | 14,55 | 14,55 | 14,34 | 14,34 | 14,34 | 944 |
12 feb 2024 | 14,40 | 14,73 | 14,40 | 14,68 | 14,68 | 1.250 |
09 feb 2024 | 14,51 | 14,59 | 14,42 | 14,49 | 14,49 | 1.068 |
08 feb 2024 | 14,45 | 14,72 | 14,45 | 14,60 | 14,60 | 2.806 |
07 feb 2024 | 13,98 | 15,10 | 13,98 | 14,47 | 14,47 | 4.981 |
06 feb 2024 | 13,45 | 13,59 | 13,45 | 13,59 | 13,59 | 1.510 |
05 feb 2024 | 13,40 | 13,52 | 13,40 | 13,52 | 13,52 | 125 |
02 feb 2024 | 13,37 | 13,55 | 13,37 | 13,55 | 13,55 | 300 |
01 feb 2024 | 13,18 | 13,35 | 13,18 | 13,35 | 13,35 | 400 |
31 gen 2024 | 13,16 | 13,36 | 13,16 | 13,35 | 13,35 | 750 |
30 gen 2024 | 13,31 | 13,45 | 13,31 | 13,32 | 13,32 | 762 |
29 gen 2024 | 13,23 | 13,29 | 13,19 | 13,29 | 13,29 | 648 |
26 gen 2024 | 13,50 | 13,50 | 13,10 | 13,25 | 13,25 | 1.594 |
25 gen 2024 | 13,59 | 13,81 | 13,59 | 13,62 | 13,62 | 228 |
24 gen 2024 | 13,41 | 13,63 | 13,41 | 13,63 | 13,63 | 136 |
23 gen 2024 | 13,23 | 13,35 | 13,22 | 13,35 | 13,35 | 55 |
22 gen 2024 | 13,07 | 13,36 | 13,07 | 13,26 | 13,26 | 757 |
19 gen 2024 | 13,06 | 13,10 | 13,06 | 13,06 | 13,06 | 790 |
18 gen 2024 | 13,01 | 13,23 | 12,94 | 13,10 | 13,10 | 4.847 |
17 gen 2024 | 13,56 | 13,66 | 13,47 | 13,47 | 13,47 | 547 |
16 gen 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | 262 |
15 gen 2024 | 14,01 | 14,01 | 13,70 | 13,77 | 13,77 | 413 |
12 gen 2024 | 13,82 | 14,05 | 13,82 | 14,05 | 14,05 | 140 |
11 gen 2024 | 13,85 | 13,88 | 13,85 | 13,88 | 13,88 | 400 |
10 gen 2024 | 13,69 | 13,86 | 13,69 | 13,83 | 13,83 | 2.250 |
09 gen 2024 | 13,59 | 13,78 | 13,59 | 13,78 | 13,78 | 1.956 |
08 gen 2024 | 13,23 | 13,60 | 13,23 | 13,52 | 13,52 | 604 |
05 gen 2024 | 13,30 | 13,40 | 13,30 | 13,40 | 13,40 | 322 |
04 gen 2024 | 13,53 | 13,60 | 13,40 | 13,43 | 13,43 | 148 |
03 gen 2024 | 13,80 | 13,80 | 13,51 | 13,73 | 13,73 | 2.288 |
02 gen 2024 | 13,91 | 13,91 | 13,77 | 13,77 | 13,77 | 306 |
29 dic 2023 | 13,90 | 14,10 | 13,90 | 14,10 | 14,10 | 450 |
28 dic 2023 | 14,00 | 14,02 | 13,98 | 13,98 | 13,98 | 389 |
27 dic 2023 | 13,86 | 13,86 | 13,81 | 13,81 | 13,81 | 290 |
22 dic 2023 | 13,94 | 14,00 | 13,94 | 14,00 | 14,00 | 1.000 |
21 dic 2023 | 13,80 | 14,05 | 13,80 | 14,05 | 14,05 | 292 |
20 dic 2023 | 13,77 | 14,02 | 13,77 | 14,02 | 14,02 | 2.246 |
19 dic 2023 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | 300 |
18 dic 2023 | 13,69 | 13,85 | 13,65 | 13,65 | 13,65 | 1.010 |
15 dic 2023 | 13,89 | 13,89 | 13,74 | 13,74 | 13,74 | 1.117 |
14 dic 2023 | 13,60 | 13,84 | 13,54 | 13,84 | 13,84 | 535 |
13 dic 2023 | 13,36 | 13,68 | 13,36 | 13,68 | 13,68 | 35.751 |
12 dic 2023 | 13,52 | 13,65 | 13,24 | 13,24 | 13,24 | 37.821 |
11 dic 2023 | 13,51 | 13,69 | 13,50 | 13,55 | 13,55 | 1.861 |
08 dic 2023 | 13,20 | 13,61 | 13,20 | 13,55 | 13,55 | 32.944 |
*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...