Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
27 mar 2024 | 14,58 | 15,20 | 15,20 | 15,20 | 15,20 | 36 |
26 mar 2024 | 14,44 | 14,80 | 14,80 | 14,80 | 14,80 | 80 |
25 mar 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
22 mar 2024 | 14,52 | 14,72 | 14,72 | 14,72 | 14,72 | 9 |
21 mar 2024 | 14,44 | 14,54 | 14,54 | 14,54 | 14,54 | 46 |
20 mar 2024 | 14,82 | 14,52 | 14,52 | 14,52 | 14,52 | 598 |
19 mar 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
18 mar 2024 | 14,82 | 14,70 | 14,70 | 14,70 | 14,70 | 287 |
15 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
14 mar 2024 | 15,83 | 15,34 | 15,34 | 15,34 | 15,34 | 625 |
13 mar 2024 | 16,23 | 15,71 | 15,71 | 15,71 | 15,71 | 663 |
12 mar 2024 | 16,56 | 16,10 | 16,10 | 16,02 | 16,02 | 549 |
11 mar 2024 | 16,27 | 16,30 | 16,30 | 16,30 | 16,30 | 1.123 |
08 mar 2024 | 16,40 | 16,32 | 16,32 | 16,37 | 16,37 | 1.068 |
07 mar 2024 | 16,61 | 16,40 | 16,40 | 16,40 | 16,40 | 14 |
06 mar 2024 | 16,40 | 16,65 | 16,59 | 16,65 | 16,65 | 117 |
05 mar 2024 | 16,40 | 16,48 | 16,48 | 16,48 | 16,48 | 1.994 |
04 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | 20 |
01 mar 2024 | 16,25 | 16,43 | 16,43 | 16,43 | 16,43 | 533 |
29 feb 2024 | 15,78 | 15,94 | 15,94 | 15,94 | 15,94 | 1.808 |
28 feb 2024 | 15,22 | 15,37 | 15,37 | 15,37 | 15,37 | 1.560 |
27 feb 2024 | 14,75 | 15,19 | 15,19 | 15,19 | 15,19 | 205 |
26 feb 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
23 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
22 feb 2024 | 14,14 | 14,47 | 14,47 | 14,47 | 14,47 | 33 |
21 feb 2024 | 14,40 | 14,28 | 14,28 | 14,28 | 14,28 | 13 |
20 feb 2024 | 14,25 | 14,42 | 14,42 | 14,42 | 14,42 | 1.544 |
19 feb 2024 | 14,27 | 14,55 | 14,55 | 14,55 | 14,55 | 1.773 |
16 feb 2024 | 14,27 | 14,16 | 14,16 | 14,16 | 14,16 | 2.116 |
15 feb 2024 | 14,50 | 14,36 | 14,36 | 14,36 | 14,36 | 929 |
14 feb 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
13 feb 2024 | 14,42 | 14,75 | 14,75 | 14,75 | 14,75 | 1.936 |
12 feb 2024 | 14,25 | 14,54 | 14,54 | 14,54 | 14,54 | 15 |
09 feb 2024 | 14,46 | 14,15 | 14,15 | 14,15 | 14,15 | 2.865 |
08 feb 2024 | 15,03 | 14,50 | 14,50 | 14,50 | 14,50 | 2.961 |
07 feb 2024 | 14,42 | 14,14 | 14,14 | 14,08 | 14,08 | 2.040 |
06 feb 2024 | 14,67 | 14,24 | 14,24 | 14,24 | 14,24 | 1.944 |
05 feb 2024 | 14,61 | 14,43 | 14,43 | 14,43 | 14,43 | 1.574 |
02 feb 2024 | 14,77 | 14,88 | 14,88 | 14,80 | 14,80 | 17 |
01 feb 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
31 gen 2024 | 14,84 | 15,06 | 15,06 | 15,06 | 15,06 | 16 |
30 gen 2024 | 15,22 | 14,76 | 14,76 | 14,76 | 14,76 | 1.056 |
29 gen 2024 | 14,54 | 15,47 | 15,47 | 15,47 | 15,47 | 238 |
26 gen 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | 194 |
25 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
19 gen 2024 | 14,27 | 14,14 | 14,14 | 14,14 | 14,14 | 9 |
18 gen 2024 | 13,85 | 14,41 | 14,38 | 14,41 | 14,41 | 608 |
17 gen 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
16 gen 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
15 gen 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
12 gen 2024 | 15,07 | 14,70 | 14,70 | 14,70 | 14,70 | 1 |
11 gen 2024 | 15,51 | 14,80 | 14,80 | 14,80 | 14,80 | 3 |
10 gen 2024 | 15,51 | 15,84 | 15,84 | 15,84 | 15,84 | 2 |
09 gen 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
08 gen 2024 | 15,45 | 15,14 | 15,14 | 15,14 | 15,14 | 302 |
05 gen 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
04 gen 2024 | 15,34 | 15,42 | 15,21 | 15,21 | 15,21 | 888 |
03 gen 2024 | 15,74 | 15,47 | 15,47 | 15,47 | 15,47 | 802 |
02 gen 2024 | 15,28 | 15,98 | 15,98 | 15,98 | 15,98 | 68 |
29 dic 2023 | 15,66 | 15,46 | 15,46 | 15,46 | 15,46 | 1 |
28 dic 2023 | 16,04 | 15,68 | 15,68 | 15,68 | 15,68 | 1 |
27 dic 2023 | 16,02 | 16,26 | 16,26 | 16,37 | 16,37 | 1 |
22 dic 2023 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
21 dic 2023 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
20 dic 2023 | 16,63 | 16,80 | 16,24 | 16,24 | 16,24 | 2.799 |
19 dic 2023 | 16,63 | 16,52 | 16,52 | 16,52 | 16,52 | 12 |
18 dic 2023 | 16,67 | 17,28 | 16,39 | 16,39 | 16,39 | 429 |
15 dic 2023 | 16,58 | 16,94 | 16,66 | 16,94 | 16,94 | 896 |
14 dic 2023 | 16,16 | 16,86 | 16,60 | 16,86 | 16,86 | 57 |
13 dic 2023 | 15,74 | 16,41 | 16,41 | 16,48 | 16,48 | 10 |
12 dic 2023 | 16,16 | 15,92 | 15,92 | 15,92 | 15,92 | 10 |
11 dic 2023 | 16,98 | 16,05 | 16,05 | 16,05 | 16,05 | 1.495 |
08 dic 2023 | 15,30 | 17,05 | 17,05 | 17,05 | 17,05 | 406 |
07 dic 2023 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
06 dic 2023 | 15,26 | 15,08 | 15,08 | 15,08 | 15,08 | 279 |
05 dic 2023 | 14,94 | 15,14 | 15,10 | 15,10 | 15,10 | 741 |
04 dic 2023 | 14,77 | 15,05 | 15,05 | 15,05 | 15,05 | 153 |
01 dic 2023 | 14,65 | 14,69 | 14,69 | 14,69 | 14,69 | 267 |
30 nov 2023 | 14,86 | 15,00 | 14,82 | 14,82 | 14,82 | 3.350 |
29 nov 2023 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
28 nov 2023 | 14,75 | 14,98 | 14,71 | 14,71 | 14,71 | 2.449 |
27 nov 2023 | 14,69 | 14,60 | 14,48 | 14,48 | 14,48 | 5.693 |
24 nov 2023 | 14,88 | 14,86 | 14,86 | 14,86 | 14,86 | 1 |
23 nov 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
22 nov 2023 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
21 nov 2023 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
20 nov 2023 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
17 nov 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
16 nov 2023 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
15 nov 2023 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
14 nov 2023 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
13 nov 2023 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
10 nov 2023 | 14,88 | 14,99 | 14,99 | 14,99 | 14,99 | 77 |
09 nov 2023 | 15,11 | 15,04 | 15,04 | 15,04 | 15,04 | 112 |
08 nov 2023 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
07 nov 2023 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
*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...