Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
09 mag 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
08 mag 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 1.100 |
07 mag 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | 200 |
06 mag 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
03 mag 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
02 mag 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | 100 |
01 mag 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
30 apr 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
29 apr 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
26 apr 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
25 apr 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | 200 |
24 apr 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | 200 |
23 apr 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
22 apr 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | 200 |
19 apr 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | 200 |
18 apr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
17 apr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
16 apr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
15 apr 2024 | 14,82 | 14,82 | 14,75 | 14,75 | 14,75 | 4.000 |
12 apr 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | 100 |
11 apr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
10 apr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | 100 |
09 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
08 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
05 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
04 apr 2024 | 15,83 | 15,83 | 15,49 | 15,49 | 15,49 | 400 |
03 apr 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
02 apr 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
01 apr 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | 200 |
28 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
27 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | 1.000 |
26 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
25 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
22 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
21 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | 300 |
20 mar 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
19 mar 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
18 mar 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
15 mar 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
14 mar 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | 100 |
13 mar 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
12 mar 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
11 mar 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
08 mar 2024 | 15,26 | 15,26 | 15,11 | 15,11 | 15,11 | 500 |
07 mar 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
06 mar 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
05 mar 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
04 mar 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | 100 |
01 mar 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | 200 |
29 feb 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | 200 |
28 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
27 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
26 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
23 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 300 |
22 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
21 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 1.000 |
20 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 200 |
16 feb 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | 200 |
15 feb 2024 | 16,93 | 16,95 | 16,67 | 16,90 | 16,90 | 1.500 |
14 feb 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
13 feb 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | 2.900 |
12 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
09 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
08 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
07 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
06 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | 400 |
05 feb 2024 | 17,00 | 17,00 | 16,75 | 16,75 | 16,75 | 700 |
02 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
01 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | 500 |
31 gen 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
30 gen 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
29 gen 2024 | 17,12 | 17,24 | 17,10 | 17,10 | 17,10 | 1.100 |
26 gen 2024 | 17,33 | 17,53 | 17,33 | 17,53 | 17,53 | 1.100 |
25 gen 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | 100 |
24 gen 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
23 gen 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
22 gen 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
19 gen 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
18 gen 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
17 gen 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | 300 |
16 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
12 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
11 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
10 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | 100 |
09 gen 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
08 gen 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
05 gen 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
04 gen 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | 100 |
03 gen 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
02 gen 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | 500 |
29 dic 2023 | 22,82 | 22,82 | 22,57 | 22,76 | 22,76 | 700 |
28 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
27 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
26 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
22 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | 100 |
21 dic 2023 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
20 dic 2023 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
19 dic 2023 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | 200 |
18 dic 2023 | 22,99 | 23,16 | 22,99 | 23,16 | 23,16 | 1.300 |
*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...