Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 14,51 | 14,51 | 14,20 | 14,21 | 14,21 | 1.093.900 |
30 apr 2024 | 14,56 | 14,63 | 14,45 | 14,52 | 14,52 | 770.200 |
29 apr 2024 | 14,17 | 14,47 | 14,16 | 14,45 | 14,45 | 1.108.900 |
26 apr 2024 | 14,31 | 14,33 | 14,11 | 14,11 | 14,11 | 1.314.000 |
25 apr 2024 | 14,44 | 14,49 | 14,27 | 14,30 | 14,30 | 625.900 |
24 apr 2024 | 14,39 | 14,48 | 14,35 | 14,44 | 14,44 | 302.700 |
23 apr 2024 | 14,10 | 14,35 | 14,08 | 14,32 | 14,32 | 501.500 |
22 apr 2024 | 14,09 | 14,19 | 14,03 | 14,10 | 14,10 | 609.300 |
19 apr 2024 | 14,20 | 14,20 | 13,91 | 14,05 | 14,05 | 558.300 |
18 apr 2024 | 14,21 | 14,29 | 14,13 | 14,13 | 14,13 | 598.100 |
17 apr 2024 | 14,25 | 14,31 | 14,19 | 14,21 | 14,21 | 479.700 |
16 apr 2024 | 14,40 | 14,44 | 14,19 | 14,25 | 14,25 | 576.900 |
15 apr 2024 | 14,50 | 14,53 | 14,41 | 14,51 | 14,51 | 290.000 |
12 apr 2024 | 14,59 | 14,62 | 14,53 | 14,53 | 14,53 | 306.100 |
11 apr 2024 | 14,60 | 14,70 | 14,50 | 14,59 | 14,59 | 376.100 |
09 apr 2024 | 14,50 | 14,74 | 14,46 | 14,65 | 14,65 | 801.400 |
08 apr 2024 | 14,48 | 14,50 | 14,37 | 14,49 | 14,49 | 448.100 |
05 apr 2024 | 14,21 | 14,37 | 14,20 | 14,35 | 14,35 | 396.900 |
04 apr 2024 | 14,38 | 14,39 | 14,23 | 14,27 | 14,27 | 269.500 |
03 apr 2024 | 14,20 | 14,40 | 14,20 | 14,35 | 14,35 | 422.100 |
02 apr 2024 | 14,20 | 14,29 | 14,17 | 14,29 | 14,29 | 306.700 |
01 apr 2024 | 14,27 | 14,28 | 14,11 | 14,13 | 14,13 | 251.100 |
28 mar 2024 | 14,24 | 14,37 | 14,20 | 14,27 | 14,27 | 562.500 |
27 mar 2024 | 14,20 | 14,24 | 14,19 | 14,20 | 14,20 | 197.600 |
26 mar 2024 | 14,20 | 14,21 | 14,12 | 14,17 | 14,17 | 280.800 |
25 mar 2024 | 14,12 | 14,26 | 14,10 | 14,18 | 14,18 | 382.800 |
22 mar 2024 | 14,06 | 14,12 | 14,01 | 14,12 | 14,12 | 496.700 |
21 mar 2024 | 14,06 | 14,06 | 13,99 | 14,00 | 14,00 | 393.000 |
20 mar 2024 | 14,01 | 14,09 | 13,97 | 14,01 | 14,01 | 440.600 |
19 mar 2024 | 14,01 | 14,10 | 14,01 | 14,03 | 14,03 | 582.200 |
18 mar 2024 | 14,02 | 14,08 | 13,99 | 13,99 | 13,99 | 185.200 |
15 mar 2024 | 14,00 | 14,15 | 13,99 | 14,02 | 14,02 | 1.559.200 |
14 mar 2024 | 14,11 | 14,11 | 13,98 | 14,05 | 14,05 | 437.900 |
13 mar 2024 | 14,10 | 14,17 | 14,02 | 14,08 | 14,08 | 341.000 |
12 mar 2024 | 14,09 | 14,21 | 14,08 | 14,08 | 14,08 | 226.900 |
11 mar 2024 | 14,03 | 14,14 | 14,01 | 14,04 | 14,04 | 298.600 |
08 mar 2024 | 14,09 | 14,15 | 14,06 | 14,11 | 14,11 | 287.800 |
07 mar 2024 | 14,00 | 14,16 | 13,97 | 14,00 | 14,00 | 382.400 |
06 mar 2024 | 14,03 | 14,09 | 13,91 | 14,00 | 14,00 | 1.576.800 |
05 mar 2024 | 14,25 | 14,32 | 14,05 | 14,08 | 14,08 | 453.300 |
04 mar 2024 | 14,04 | 14,34 | 14,00 | 14,29 | 14,29 | 1.042.600 |
01 mar 2024 | 14,01 | 14,18 | 13,93 | 14,00 | 14,00 | 436.900 |
29 feb 2024 | 14,00 | 14,07 | 13,88 | 14,00 | 14,00 | 1.374.400 |
28 feb 2024 | 14,09 | 14,14 | 13,98 | 14,00 | 14,00 | 700.800 |
27 feb 2024 | 14,35 | 14,39 | 14,02 | 14,09 | 14,09 | 956.000 |
26 feb 2024 | 13,75 | 14,42 | 13,75 | 14,40 | 14,40 | 1.864.900 |
23 feb 2024 | 14,00 | 14,07 | 13,56 | 13,72 | 13,72 | 1.943.500 |
22 feb 2024 | 14,09 | 14,13 | 13,99 | 14,10 | 14,10 | 470.000 |
21 feb 2024 | 14,00 | 14,12 | 13,97 | 14,04 | 14,04 | 682.300 |
20 feb 2024 | 13,92 | 14,05 | 13,91 | 14,01 | 14,01 | 388.000 |
19 feb 2024 | 13,99 | 13,99 | 13,83 | 13,88 | 13,88 | 771.200 |
16 feb 2024 | 13,90 | 14,03 | 13,89 | 13,99 | 13,99 | 874.600 |
15 feb 2024 | 13,80 | 13,90 | 13,64 | 13,88 | 13,88 | 961.800 |
14 feb 2024 | 13,68 | 13,74 | 13,56 | 13,69 | 13,69 | 677.000 |
13 feb 2024 | 13,87 | 13,87 | 13,67 | 13,71 | 13,71 | 579.200 |
09 feb 2024 | 13,82 | 13,95 | 13,77 | 13,80 | 13,80 | 531.400 |
08 feb 2024 | 14,10 | 14,14 | 13,84 | 13,86 | 13,86 | 485.100 |
07 feb 2024 | 13,90 | 14,10 | 13,90 | 14,07 | 14,07 | 1.190.600 |
06 feb 2024 | 13,68 | 13,98 | 13,68 | 13,91 | 13,91 | 820.300 |
05 feb 2024 | 13,78 | 13,84 | 13,65 | 13,67 | 13,67 | 607.000 |
02 feb 2024 | 13,65 | 13,88 | 13,59 | 13,84 | 13,84 | 1.063.400 |
01 feb 2024 | 13,39 | 13,67 | 13,30 | 13,62 | 13,62 | 1.132.000 |
31 gen 2024 | 13,52 | 13,55 | 13,25 | 13,41 | 13,41 | 1.945.500 |
30 gen 2024 | 13,50 | 13,77 | 13,49 | 13,52 | 13,52 | 1.428.800 |
29 gen 2024 | 13,53 | 13,62 | 13,43 | 13,49 | 13,49 | 1.050.500 |
26 gen 2024 | 13,71 | 13,80 | 13,39 | 13,48 | 13,48 | 1.569.500 |
25 gen 2024 | 13,80 | 13,85 | 13,61 | 13,74 | 13,74 | 782.300 |
24 gen 2024 | 13,78 | 13,88 | 13,70 | 13,88 | 13,88 | 493.500 |
23 gen 2024 | 13,81 | 13,83 | 13,71 | 13,73 | 13,73 | 732.500 |
22 gen 2024 | 13,70 | 13,87 | 13,70 | 13,81 | 13,81 | 625.200 |
19 gen 2024 | 13,69 | 13,76 | 13,56 | 13,64 | 13,64 | 590.100 |
18 gen 2024 | 13,51 | 13,66 | 13,46 | 13,66 | 13,66 | 660.600 |
17 gen 2024 | 13,69 | 13,70 | 13,50 | 13,57 | 13,57 | 728.400 |
16 gen 2024 | 13,62 | 13,76 | 13,55 | 13,72 | 13,72 | 443.400 |
15 gen 2024 | 13,80 | 13,80 | 13,60 | 13,60 | 13,60 | 441.200 |
12 gen 2024 | 13,70 | 13,81 | 13,67 | 13,79 | 13,79 | 768.200 |
11 gen 2024 | 13,76 | 13,76 | 13,50 | 13,67 | 13,67 | 572.300 |
10 gen 2024 | 13,81 | 13,81 | 13,60 | 13,75 | 13,75 | 646.100 |
09 gen 2024 | 13,70 | 13,82 | 13,70 | 13,72 | 13,72 | 495.900 |
08 gen 2024 | 13,57 | 13,67 | 13,50 | 13,63 | 13,63 | 785.400 |
05 gen 2024 | 13,39 | 13,59 | 13,31 | 13,57 | 13,57 | 417.400 |
04 gen 2024 | 13,65 | 13,70 | 13,33 | 13,41 | 13,41 | 1.396.300 |
03 gen 2024 | 13,88 | 13,98 | 13,64 | 13,64 | 13,64 | 1.764.700 |
02 gen 2024 | 13,65 | 13,94 | 13,65 | 13,94 | 13,94 | 1.212.400 |
29 dic 2023 | 13,61 | 13,68 | 13,58 | 13,61 | 13,61 | 449.100 |
28 dic 2023 | 13,64 | 13,72 | 13,55 | 13,65 | 13,65 | 586.700 |
27 dic 2023 | 13,45 | 13,70 | 13,45 | 13,65 | 13,65 | 710.700 |
26 dic 2023 | 13,44 | 13,44 | 13,36 | 13,41 | 13,41 | 126.200 |
22 dic 2023 | 13,37 | 13,44 | 13,32 | 13,40 | 13,40 | 522.600 |
21 dic 2023 | 13,30 | 13,45 | 13,29 | 13,36 | 13,36 | 646.214 |
20 dic 2023 | 13,43 | 13,43 | 13,28 | 13,40 | 13,40 | 761.800 |
19 dic 2023 | 13,27 | 13,39 | 13,25 | 13,30 | 13,30 | 571.800 |
18 dic 2023 | 12,96 | 13,29 | 12,92 | 13,24 | 13,24 | 1.115.084 |
15 dic 2023 | 13,18 | 13,25 | 12,71 | 12,90 | 12,90 | 3.747.600 |
14 dic 2023 | 13,15 | 13,21 | 13,06 | 13,15 | 13,15 | 1.070.400 |
13 dic 2023 | 13,21 | 13,21 | 13,06 | 13,09 | 13,09 | 433.200 |
12 dic 2023 | 13,18 | 13,20 | 13,05 | 13,20 | 13,20 | 1.261.800 |
11 dic 2023 | 13,30 | 13,31 | 13,08 | 13,10 | 13,10 | 768.300 |
08 dic 2023 | 13,15 | 13,33 | 13,03 | 13,30 | 13,30 | 810.400 |
07 dic 2023 | 13,27 | 13,28 | 13,09 | 13,10 | 13,10 | 676.700 |
*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...