Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 14,45 | 14,60 | 14,45 | 14,60 | 14,60 | 4 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 2 |
29 apr 2024 | 13,95 | 14,00 | 13,95 | 14,00 | 14,00 | 17 |
26 apr 2024 | 13,69 | 13,75 | 13,56 | 13,56 | 13,56 | 72 |
25 apr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | 1 |
24 apr 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | 18 |
23 apr 2024 | 13,52 | 13,52 | 13,47 | 13,47 | 13,47 | 113 |
22 apr 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | 26 |
19 apr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | 9 |
18 apr 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | 54 |
17 apr 2024 | 13,86 | 14,00 | 13,81 | 13,81 | 13,81 | 228 |
16 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 4 |
15 apr 2024 | 13,90 | 13,90 | 13,74 | 13,74 | 13,74 | 45 |
12 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 55 |
11 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 10 |
10 apr 2024 | 13,95 | 13,95 | 13,84 | 13,84 | 13,84 | 106 |
09 apr 2024 | 14,20 | 14,20 | 13,66 | 13,80 | 13,80 | 324 |
08 apr 2024 | 13,85 | 14,10 | 13,85 | 14,10 | 14,10 | 50 |
05 apr 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | 4 |
04 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 52 |
03 apr 2024 | 13,20 | 13,75 | 13,20 | 13,75 | 13,75 | 196 |
02 apr 2024 | 13,05 | 13,55 | 13,05 | 13,55 | 13,55 | 211 |
28 mar 2024 | 11,98 | 13,02 | 11,88 | 12,60 | 12,60 | 128 |
27 mar 2024 | 15,16 | 15,30 | 15,16 | 15,30 | 15,30 | 175 |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | 23 |
22 mar 2024 | 16,05 | 16,10 | 16,05 | 16,10 | 16,10 | 76 |
21 mar 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | 31 |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | 104 |
18 mar 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | 73 |
15 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | 21 |
14 mar 2024 | 16,10 | 16,20 | 16,10 | 16,20 | 16,20 | 55 |
13 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | 37 |
12 mar 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | 20 |
11 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | 31 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | 186 |
06 mar 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | 23 |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | 15,88 | 15,88 | 15,82 | 15,82 | 15,82 | 116 |
01 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | 15 |
29 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 2 |
28 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 69 |
27 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | 16 |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 2 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 16,58 | 16,58 | 16,38 | 16,38 | 16,38 | 72 |
20 feb 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | 15 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | 157 |
14 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | 51 |
13 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | 16 |
12 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 25 |
09 feb 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | 15 |
08 feb 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | 234 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | 1 |
05 feb 2024 | 16,44 | 16,70 | 16,44 | 16,70 | 16,70 | 504 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | 2 |
31 gen 2024 | - | - | - | - | - | - |
30 gen 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 29 |
29 gen 2024 | - | - | - | - | - | - |
26 gen 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
25 gen 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | - | - | - | - | - | - |
19 gen 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | 400 |
18 gen 2024 | 17,82 | 17,82 | 17,81 | 17,81 | 17,81 | 659 |
17 gen 2024 | 17,84 | 17,92 | 17,84 | 17,92 | 17,92 | 149 |
16 gen 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | 17 |
15 gen 2024 | 17,84 | 17,88 | 17,84 | 17,86 | 17,86 | 81 |
12 gen 2024 | - | - | - | - | - | - |
11 gen 2024 | 17,80 | 17,84 | 17,80 | 17,84 | 17,84 | 255 |
10 gen 2024 | 17,80 | 17,90 | 17,80 | 17,88 | 17,88 | 79 |
09 gen 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | 1 |
08 gen 2024 | 17,60 | 17,63 | 17,60 | 17,63 | 17,63 | 151 |
05 gen 2024 | 17,76 | 17,84 | 17,66 | 17,84 | 17,84 | 752 |
04 gen 2024 | 17,80 | 17,80 | 17,78 | 17,78 | 17,78 | 101 |
03 gen 2024 | 17,70 | 17,78 | 17,54 | 17,72 | 17,72 | 697 |
02 gen 2024 | 17,92 | 17,92 | 17,76 | 17,76 | 17,76 | 927 |
29 dic 2023 | 17,66 | 17,90 | 17,66 | 17,74 | 17,74 | 809 |
28 dic 2023 | 17,90 | 17,94 | 17,90 | 17,90 | 17,90 | 79 |
27 dic 2023 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | 184 |
22 dic 2023 | 17,68 | 17,90 | 17,68 | 17,84 | 17,84 | 402 |
21 dic 2023 | 17,90 | 17,90 | 17,88 | 17,88 | 17,88 | 153 |
20 dic 2023 | 17,88 | 17,88 | 17,72 | 17,80 | 17,80 | 199 |
19 dic 2023 | 17,62 | 17,66 | 17,62 | 17,66 | 17,66 | 177 |
18 dic 2023 | 17,74 | 17,92 | 17,74 | 17,78 | 17,78 | 181 |
15 dic 2023 | 17,90 | 18,00 | 17,90 | 17,92 | 17,92 | 128 |
14 dic 2023 | 17,98 | 18,10 | 17,90 | 18,02 | 18,02 | 339 |
13 dic 2023 | 17,98 | 18,02 | 17,92 | 17,92 | 17,92 | 348 |
12 dic 2023 | 18,04 | 18,36 | 17,70 | 17,74 | 17,74 | 488 |
11 dic 2023 | 18,68 | 18,68 | 18,08 | 18,12 | 18,12 | 1.639 |
08 dic 2023 | 18,50 | 18,50 | 18,24 | 18,24 | 18,24 | 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...