Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | 197 |
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | 641 |
23 apr 2024 | 15,58 | 15,58 | 15,37 | 15,37 | 15,37 | 3.058 |
22 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | 296 |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | 611 |
17 apr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | 3 |
16 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | 98 |
15 apr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | 42 |
12 apr 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | 118 |
11 apr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | 1.344 |
10 apr 2024 | 16,47 | 16,72 | 16,47 | 16,72 | 16,72 | 770 |
09 apr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | 1.371 |
08 apr 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | 1.270 |
05 apr 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | 24 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 10 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | 153 |
27 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | 19 |
26 mar 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | 209 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | 60 |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | 2.085 |
19 mar 2024 | 17,00 | 17,00 | 16,99 | 16,99 | 16,99 | 1.189 |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | 34 |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 16,75 | 16,80 | 16,75 | 16,80 | 16,80 | 1.648 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 16,75 | 16,75 | 16,50 | 16,50 | 16,50 | 915 |
06 mar 2024 | 17,43 | 17,54 | 17,43 | 17,54 | 17,54 | 314 |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | 17,80 | 17,80 | 17,63 | 17,63 | 17,63 | 3.955 |
29 feb 2024 | 17,55 | 17,68 | 17,55 | 17,68 | 17,68 | 3.216 |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | 277 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | 211 |
19 feb 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | 3.302 |
16 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | 464 |
15 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | 3.720 |
14 feb 2024 | 17,25 | 17,25 | 17,18 | 17,18 | 17,18 | 257 |
13 feb 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | 672 |
12 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | 453 |
09 feb 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | 1.441 |
08 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | 2.735 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | 148 |
05 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 851 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 563 |
31 gen 2024 | 15,80 | 15,89 | 15,80 | 15,89 | 15,89 | 2.994 |
30 gen 2024 | - | - | - | - | - | - |
29 gen 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | 1.202 |
26 gen 2024 | 17,05 | 17,15 | 17,05 | 17,15 | 17,15 | 592 |
25 gen 2024 | 16,95 | 17,05 | 16,95 | 17,05 | 17,05 | 766 |
24 gen 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | 4.603 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 16,85 | 17,00 | 16,85 | 17,00 | 17,00 | 3.247 |
19 gen 2024 | 17,06 | 17,43 | 17,06 | 17,43 | 17,43 | 216 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 17,30 | 17,30 | 17,29 | 17,29 | 17,29 | 939 |
16 gen 2024 | 17,75 | 17,75 | 17,67 | 17,67 | 17,67 | 992 |
15 gen 2024 | 17,85 | 17,85 | 17,76 | 17,76 | 17,76 | 629 |
12 gen 2024 | 17,50 | 17,75 | 17,50 | 17,75 | 17,75 | 159 |
11 gen 2024 | 16,85 | 16,90 | 16,60 | 16,75 | 16,75 | 1.512 |
10 gen 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | 777 |
09 gen 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | 89 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 16,45 | 17,65 | 16,45 | 17,65 | 17,65 | 297 |
04 gen 2024 | 17,55 | 17,74 | 17,55 | 17,74 | 17,74 | 4.639 |
03 gen 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | 721 |
02 gen 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | 74 |
29 dic 2023 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | 38 |
28 dic 2023 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | 431 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | 1.003 |
21 dic 2023 | 14,15 | 15,45 | 14,15 | 14,55 | 14,55 | 1.436 |
20 dic 2023 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | 1.490 |
19 dic 2023 | 14,60 | 14,85 | 14,60 | 14,85 | 14,85 | 2.618 |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | 14,85 | 14,85 | 14,83 | 14,83 | 14,83 | 1.113 |
14 dic 2023 | 15,15 | 15,15 | 14,25 | 14,25 | 14,25 | 63 |
13 dic 2023 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 842 |
12 dic 2023 | - | - | - | - | - | - |
11 dic 2023 | - | - | - | - | - | - |
08 dic 2023 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | 3 |
07 dic 2023 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | 4 |
06 dic 2023 | 14,80 | 14,80 | 14,79 | 14,79 | 14,79 | 556 |
*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...