Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
26 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
25 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
22 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
21 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
20 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
19 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
18 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
15 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
14 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
13 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
12 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
11 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
08 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
07 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
06 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
05 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
04 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
01 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
29 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
28 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
27 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
26 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
23 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
22 feb 2024 | 15,89 | 15,78 | 15,78 | 15,83 | 15,83 | 21 |
21 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
20 feb 2024 | 16,44 | 16,28 | 16,28 | 16,50 | 16,50 | 147 |
19 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
16 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
15 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
14 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
13 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
12 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
09 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
08 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
07 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
06 feb 2024 | 15,38 | 15,68 | 15,68 | 15,81 | 15,81 | 941 |
05 feb 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
02 feb 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
01 feb 2024 | 16,16 | 16,06 | 16,06 | 16,16 | 16,16 | 7 |
31 gen 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
30 gen 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
29 gen 2024 | 16,40 | 16,22 | 16,22 | 16,23 | 16,23 | 578 |
26 gen 2024 | 16,21 | 16,38 | 16,24 | 16,63 | 16,63 | 1.003 |
25 gen 2024 | 16,73 | 16,30 | 16,30 | 16,14 | 16,14 | 100 |
24 gen 2024 | 16,61 | 16,50 | 16,50 | 16,58 | 16,58 | 67 |
23 gen 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
22 gen 2024 | 16,52 | 16,26 | 16,26 | 16,27 | 16,27 | 66 |
19 gen 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
18 gen 2024 | 16,80 | 16,80 | 16,68 | 16,73 | 16,73 | 639 |
17 gen 2024 | 16,98 | 16,92 | 16,62 | 16,94 | 16,94 | 916 |
16 gen 2024 | 17,20 | 17,24 | 17,06 | 17,03 | 17,03 | 604 |
15 gen 2024 | 17,09 | 17,10 | 17,10 | 16,88 | 16,88 | 1.340 |
12 gen 2024 | 16,71 | 17,38 | 17,00 | 17,15 | 17,15 | 2.768 |
11 gen 2024 | 17,36 | 17,36 | 17,08 | 17,51 | 17,51 | 5.857 |
10 gen 2024 | 17,78 | 17,70 | 17,38 | 17,64 | 17,64 | 1.869 |
09 gen 2024 | 17,72 | 17,90 | 17,70 | 17,81 | 17,81 | 12.520 |
08 gen 2024 | 17,57 | 17,60 | 17,54 | 17,57 | 17,57 | 2.442 |
05 gen 2024 | 17,68 | 17,64 | 17,50 | 17,57 | 17,57 | 761 |
04 gen 2024 | 17,57 | 17,88 | 17,60 | 17,57 | 17,57 | 1.330 |
03 gen 2024 | 17,91 | 17,50 | 17,32 | 17,24 | 17,24 | 2.138 |
02 gen 2024 | 18,54 | 18,44 | 17,84 | 18,27 | 18,27 | 1.737 |
29 dic 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
28 dic 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
27 dic 2023 | 18,27 | 18,40 | 18,40 | 18,42 | 18,42 | 181 |
22 dic 2023 | 17,36 | 18,10 | 17,34 | 17,41 | 17,41 | 16.032 |
21 dic 2023 | 17,91 | 17,80 | 17,38 | 17,76 | 17,76 | 971 |
20 dic 2023 | 17,47 | 17,77 | 17,77 | 17,81 | 17,81 | 845 |
19 dic 2023 | 17,01 | 17,70 | 17,42 | 17,51 | 17,51 | 6.318 |
18 dic 2023 | 17,78 | 17,40 | 16,96 | 17,15 | 17,15 | 6.875 |
15 dic 2023 | 17,57 | 17,68 | 17,50 | 17,43 | 17,43 | 1.488 |
14 dic 2023 | 17,81 | 17,42 | 17,42 | 17,28 | 17,28 | 554 |
13 dic 2023 | 17,83 | 18,04 | 17,94 | 18,06 | 18,06 | 2.719 |
12 dic 2023 | 18,35 | 18,14 | 18,08 | 18,10 | 18,10 | 2.320 |
11 dic 2023 | 17,51 | 18,30 | 18,30 | 18,04 | 18,04 | 225 |
08 dic 2023 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
07 dic 2023 | 16,86 | 17,46 | 16,50 | 17,07 | 17,07 | 695 |
06 dic 2023 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
05 dic 2023 | 16,23 | 16,98 | 16,98 | 17,01 | 17,01 | 217 |
04 dic 2023 | 15,47 | 16,40 | 16,32 | 16,12 | 16,12 | 1.778 |
01 dic 2023 | 14,58 | 15,38 | 14,66 | 15,36 | 15,36 | 3.480 |
30 nov 2023 | 15,07 | 15,08 | 15,08 | 14,58 | 14,58 | 135 |
29 nov 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
28 nov 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
27 nov 2023 | 15,26 | 15,60 | 15,34 | 15,41 | 15,41 | 2.192 |
24 nov 2023 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
23 nov 2023 | 15,24 | 15,54 | 15,40 | 15,20 | 15,20 | 1.193 |
22 nov 2023 | 15,17 | 15,30 | 15,16 | 15,38 | 15,38 | 2.060 |
21 nov 2023 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
20 nov 2023 | 15,24 | 15,30 | 15,28 | 15,20 | 15,20 | 1.350 |
17 nov 2023 | 14,77 | 15,20 | 15,14 | 15,15 | 15,15 | 66 |
16 nov 2023 | 15,05 | 14,74 | 14,74 | 14,96 | 14,96 | 74 |
15 nov 2023 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
14 nov 2023 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
13 nov 2023 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
10 nov 2023 | 14,98 | 15,28 | 15,06 | 15,05 | 15,05 | 1.165 |
09 nov 2023 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
08 nov 2023 | 14,80 | 15,16 | 15,04 | 15,05 | 15,05 | 586 |
07 nov 2023 | 15,74 | 14,80 | 14,80 | 14,63 | 14,63 | 7.000 |
06 nov 2023 | 15,34 | 15,54 | 15,54 | 15,55 | 15,55 | 1.544 |
*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...