Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
25 mar 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
22 mar 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
21 mar 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
20 mar 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
19 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
18 mar 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
13 mar 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
12 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
11 mar 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
08 mar 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
07 mar 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
06 mar 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
05 mar 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
04 mar 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
01 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
29 feb 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
28 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
27 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
26 feb 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
23 feb 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
22 feb 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
21 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
20 feb 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
19 feb 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
16 feb 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
15 feb 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
14 feb 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
13 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
12 feb 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
09 feb 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
08 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
07 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
06 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
01 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
31 gen 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
30 gen 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
29 gen 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
26 gen 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
25 gen 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
24 gen 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
23 gen 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
22 gen 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
19 gen 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
18 gen 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
17 gen 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
16 gen 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
15 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
12 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
11 gen 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
10 gen 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
09 gen 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
08 gen 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
05 gen 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
04 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
03 gen 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
02 gen 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
29 dic 2023 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
28 dic 2023 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
27 dic 2023 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
22 dic 2023 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
21 dic 2023 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
20 dic 2023 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
19 dic 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
18 dic 2023 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
15 dic 2023 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
14 dic 2023 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
13 dic 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
12 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
11 dic 2023 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
08 dic 2023 | - | - | - | - | - | - |
07 dic 2023 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
06 dic 2023 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
05 dic 2023 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
04 dic 2023 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
01 dic 2023 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
30 nov 2023 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
29 nov 2023 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
28 nov 2023 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
27 nov 2023 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
24 nov 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
23 nov 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
22 nov 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
21 nov 2023 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
20 nov 2023 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
17 nov 2023 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
16 nov 2023 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
15 nov 2023 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
14 nov 2023 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
13 nov 2023 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
10 nov 2023 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
09 nov 2023 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
08 nov 2023 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
07 nov 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
*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...