Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 13,31 | 13,44 | 13,23 | 13,41 | 13,41 | 98.800 |
25 apr 2024 | 13,75 | 13,77 | 13,48 | 13,48 | 13,48 | 20.600 |
24 apr 2024 | 13,50 | 13,63 | 13,49 | 13,49 | 13,49 | 85.200 |
23 apr 2024 | 13,65 | 13,66 | 13,47 | 13,53 | 13,53 | 43.500 |
22 apr 2024 | 14,14 | 14,14 | 13,69 | 13,73 | 13,73 | 57.300 |
19 apr 2024 | 14,33 | 14,52 | 14,20 | 14,41 | 14,41 | 53.100 |
18 apr 2024 | 14,27 | 14,33 | 14,14 | 14,32 | 14,32 | 18.800 |
17 apr 2024 | 14,25 | 14,56 | 14,18 | 14,23 | 14,23 | 18.100 |
16 apr 2024 | 14,66 | 14,71 | 14,28 | 14,32 | 14,32 | 19.700 |
15 apr 2024 | 14,16 | 14,73 | 14,16 | 14,71 | 14,71 | 33.900 |
12 apr 2024 | 14,25 | 14,60 | 14,25 | 14,39 | 14,39 | 100.400 |
11 apr 2024 | 14,04 | 14,33 | 13,94 | 13,97 | 13,97 | 29.900 |
10 apr 2024 | 14,06 | 14,23 | 14,01 | 14,08 | 14,08 | 9.900 |
09 apr 2024 | 13,93 | 14,05 | 13,84 | 13,90 | 13,90 | 4.200 |
08 apr 2024 | 14,15 | 14,15 | 13,89 | 13,91 | 13,91 | 5.500 |
05 apr 2024 | 14,09 | 14,21 | 14,00 | 14,21 | 14,21 | 18.400 |
04 apr 2024 | 13,68 | 14,15 | 13,68 | 14,11 | 14,11 | 19.800 |
03 apr 2024 | 13,97 | 13,97 | 13,79 | 13,82 | 13,82 | 8.000 |
02 apr 2024 | 13,99 | 14,14 | 13,88 | 13,88 | 13,88 | 32.400 |
01 apr 2024 | 13,70 | 13,86 | 13,68 | 13,76 | 13,76 | 25.500 |
28 mar 2024 | 13,66 | 13,74 | 13,58 | 13,69 | 13,69 | 45.100 |
27 mar 2024 | 13,66 | 13,70 | 13,60 | 13,62 | 13,62 | 22.700 |
26 mar 2024 | 13,75 | 13,75 | 13,66 | 13,66 | 13,66 | 15.900 |
25 mar 2024 | 13,82 | 13,84 | 13,75 | 13,78 | 13,78 | 22.200 |
22 mar 2024 | 13,73 | 13,87 | 13,73 | 13,81 | 13,81 | 21.200 |
21 mar 2024 | 13,63 | 13,78 | 13,63 | 13,75 | 13,75 | 26.100 |
20 mar 2024 | 13,91 | 13,91 | 13,68 | 13,74 | 13,74 | 16.300 |
19 mar 2024 | 14,10 | 14,10 | 13,89 | 13,95 | 13,95 | 35.400 |
18 mar 2024 | 14,23 | 14,23 | 14,08 | 14,12 | 14,12 | 32.800 |
15 mar 2024 | 14,15 | 14,55 | 14,15 | 14,29 | 14,29 | 22.900 |
14 mar 2024 | 13,95 | 14,35 | 13,94 | 14,16 | 14,16 | 4.600 |
13 mar 2024 | 13,92 | 13,96 | 13,84 | 13,92 | 13,92 | 7.900 |
12 mar 2024 | 13,97 | 13,97 | 13,85 | 13,87 | 13,87 | 18.300 |
11 mar 2024 | 14,17 | 14,28 | 14,01 | 14,15 | 14,15 | 19.600 |
08 mar 2024 | 13,83 | 14,35 | 13,83 | 14,10 | 14,10 | 5.800 |
07 mar 2024 | 13,80 | 13,98 | 13,78 | 13,92 | 13,92 | 9.000 |
06 mar 2024 | 13,82 | 13,92 | 13,82 | 13,87 | 13,87 | 30.400 |
05 mar 2024 | 13,76 | 14,05 | 13,73 | 13,92 | 13,92 | 20.100 |
04 mar 2024 | 13,56 | 13,65 | 13,49 | 13,65 | 13,65 | 15.200 |
01 mar 2024 | 13,47 | 13,58 | 13,42 | 13,49 | 13,49 | 7.800 |
29 feb 2024 | 13,53 | 13,59 | 13,45 | 13,53 | 13,53 | 13.300 |
28 feb 2024 | 13,46 | 13,62 | 13,46 | 13,62 | 13,62 | 10.100 |
27 feb 2024 | 13,50 | 13,50 | 13,42 | 13,42 | 13,42 | 7.500 |
26 feb 2024 | 13,64 | 13,64 | 13,52 | 13,54 | 13,54 | 11.900 |
23 feb 2024 | 13,76 | 13,78 | 13,66 | 13,68 | 13,68 | 83.400 |
22 feb 2024 | 13,62 | 13,90 | 13,53 | 13,84 | 13,84 | 39.800 |
21 feb 2024 | 14,10 | 14,12 | 13,85 | 13,87 | 13,87 | 15.800 |
20 feb 2024 | 13,96 | 14,22 | 13,95 | 14,09 | 14,09 | 23.700 |
16 feb 2024 | 14,04 | 14,04 | 13,81 | 13,88 | 13,88 | 30.700 |
15 feb 2024 | 13,92 | 14,04 | 13,85 | 13,95 | 13,95 | 14.000 |
14 feb 2024 | 13,91 | 14,12 | 13,84 | 13,99 | 13,99 | 44.800 |
13 feb 2024 | 14,11 | 14,61 | 14,03 | 14,18 | 14,18 | 78.300 |
12 feb 2024 | 13,61 | 13,90 | 13,61 | 13,87 | 13,87 | 9.200 |
09 feb 2024 | 13,49 | 13,64 | 13,40 | 13,63 | 13,63 | 15.500 |
08 feb 2024 | 13,53 | 13,62 | 13,48 | 13,52 | 13,52 | 8.300 |
07 feb 2024 | 13,55 | 13,58 | 13,49 | 13,54 | 13,54 | 11.600 |
06 feb 2024 | 13,62 | 13,68 | 13,53 | 13,53 | 13,53 | 6.200 |
05 feb 2024 | 13,94 | 14,00 | 13,65 | 13,70 | 13,70 | 18.200 |
02 feb 2024 | 13,79 | 13,91 | 13,75 | 13,91 | 13,91 | 15.400 |
01 feb 2024 | 13,80 | 13,98 | 13,76 | 13,83 | 13,83 | 11.100 |
31 gen 2024 | 13,60 | 14,00 | 13,60 | 13,98 | 13,98 | 26.300 |
30 gen 2024 | 13,50 | 13,60 | 13,50 | 13,60 | 13,60 | 4.400 |
29 gen 2024 | 13,59 | 13,69 | 13,53 | 13,57 | 13,57 | 4.600 |
26 gen 2024 | 13,63 | 13,63 | 13,51 | 13,60 | 13,60 | 19.300 |
25 gen 2024 | 13,50 | 13,65 | 13,47 | 13,64 | 13,64 | 96.800 |
24 gen 2024 | 13,33 | 13,53 | 13,31 | 13,53 | 13,53 | 18.100 |
23 gen 2024 | 13,46 | 13,46 | 13,37 | 13,40 | 13,40 | 10.900 |
22 gen 2024 | 13,78 | 13,79 | 13,58 | 13,59 | 13,59 | 26.400 |
19 gen 2024 | 13,90 | 13,96 | 13,76 | 13,82 | 13,82 | 29.100 |
18 gen 2024 | 14,10 | 14,32 | 14,07 | 14,09 | 14,09 | 19.700 |
17 gen 2024 | 14,40 | 14,55 | 14,20 | 14,33 | 14,33 | 51.800 |
16 gen 2024 | 14,11 | 14,26 | 14,01 | 14,15 | 14,15 | 46.200 |
12 gen 2024 | 13,74 | 13,84 | 13,67 | 13,84 | 13,84 | 57.900 |
11 gen 2024 | 13,58 | 13,91 | 13,54 | 13,79 | 13,79 | 24.900 |
10 gen 2024 | 13,79 | 13,79 | 13,67 | 13,72 | 13,72 | 35.900 |
09 gen 2024 | 14,06 | 14,09 | 13,84 | 13,84 | 13,84 | 13.600 |
08 gen 2024 | 14,26 | 14,26 | 13,91 | 13,97 | 13,97 | 19.700 |
05 gen 2024 | 14,53 | 14,53 | 14,20 | 14,22 | 14,22 | 34.800 |
04 gen 2024 | 14,60 | 14,62 | 14,46 | 14,55 | 14,55 | 26.400 |
03 gen 2024 | 14,52 | 14,74 | 14,45 | 14,61 | 14,61 | 23.000 |
02 gen 2024 | 14,59 | 14,69 | 14,41 | 14,42 | 14,42 | 57.800 |
29 dic 2023 | 14,45 | 14,50 | 14,37 | 14,48 | 14,48 | 51.200 |
28 dic 2023 | 14,41 | 14,49 | 14,38 | 14,40 | 14,40 | 16.800 |
27 dic 2023 | 14,75 | 14,77 | 14,29 | 14,38 | 14,38 | 99.200 |
26 dic 2023 | 14,91 | 14,96 | 14,80 | 14,81 | 14,81 | 20.100 |
22 dic 2023 | 14,98 | 15,18 | 14,91 | 14,93 | 14,93 | 25.500 |
21 dic 2023 | 15,08 | 15,13 | 14,94 | 14,98 | 14,98 | 40.100 |
20 dic 2023 | 14,64 | 15,23 | 14,63 | 15,16 | 15,16 | 75.200 |
19 dic 2023 | 14,40 | 14,70 | 14,40 | 14,70 | 14,70 | 91.800 |
18 dic 2023 | 14,22 | 14,36 | 14,19 | 14,36 | 14,36 | 38.500 |
15 dic 2023 | 13,98 | 14,22 | 13,91 | 14,22 | 14,22 | 64.200 |
14 dic 2023 | 13,90 | 14,17 | 13,90 | 13,93 | 13,93 | 217.500 |
13 dic 2023 | 14,14 | 14,24 | 14,00 | 14,00 | 14,00 | 54.800 |
12 dic 2023 | 14,31 | 14,34 | 14,12 | 14,20 | 14,20 | 29.700 |
11 dic 2023 | 14,60 | 14,61 | 14,43 | 14,43 | 14,43 | 12.700 |
08 dic 2023 | 14,85 | 14,85 | 14,63 | 14,65 | 14,65 | 13.200 |
07 dic 2023 | 14,89 | 14,97 | 14,86 | 14,86 | 14,86 | 14.300 |
06 dic 2023 | 14,84 | 14,97 | 14,84 | 14,88 | 14,88 | 11.400 |
05 dic 2023 | 14,95 | 14,95 | 14,85 | 14,88 | 14,88 | 18.400 |
04 dic 2023 | 14,84 | 15,06 | 14,82 | 14,95 | 14,95 | 15.900 |
*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...