Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 0,00 | 0,00 | 0,00 | 14,16 | 14,16 | 336 |
03 mag 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | 5 |
02 mag 2024 | 14,26 | 14,33 | 14,26 | 14,33 | 14,33 | 9 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 14,15 | 14,15 | 14,14 | 14,14 | 14,14 | 64 |
26 apr 2024 | 13,99 | 13,99 | 13,74 | 13,74 | 13,74 | 58 |
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | 31 |
23 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | - | - | - | - | - | - |
19 apr 2024 | 13,31 | 13,50 | 13,31 | 13,50 | 13,50 | 116 |
18 apr 2024 | 14,30 | 14,30 | 14,14 | 14,14 | 14,14 | 122 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | 3 |
15 apr 2024 | 15,32 | 15,37 | 14,52 | 15,10 | 15,10 | 337 |
12 apr 2024 | 13,30 | 14,09 | 13,30 | 14,09 | 14,09 | 485 |
11 apr 2024 | 12,98 | 12,98 | 12,70 | 12,70 | 12,70 | 22 |
10 apr 2024 | 12,94 | 12,97 | 12,89 | 12,89 | 12,89 | 339 |
09 apr 2024 | 13,46 | 13,73 | 13,25 | 13,73 | 13,73 | 12 |
08 apr 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | 8 |
05 apr 2024 | 13,84 | 13,84 | 13,73 | 13,84 | 13,84 | 8 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | 1 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 15,18 | 15,18 | 14,90 | 14,90 | 14,90 | 301 |
27 mar 2024 | 15,69 | 15,69 | 14,45 | 15,19 | 15,19 | 204 |
26 mar 2024 | 16,95 | 16,95 | 15,45 | 15,45 | 15,45 | 1.002 |
25 mar 2024 | 16,43 | 18,03 | 16,01 | 16,39 | 16,39 | 874 |
22 mar 2024 | 15,89 | 15,99 | 15,56 | 15,74 | 15,74 | 260 |
21 mar 2024 | 14,99 | 14,99 | 14,59 | 14,59 | 14,59 | 504 |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 2 |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 14,78 | 14,78 | 14,36 | 14,36 | 14,36 | 9 |
14 mar 2024 | 16,73 | 16,80 | 15,84 | 15,84 | 15,84 | 313 |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | 100 |
11 mar 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | 1 |
08 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | 1 |
07 mar 2024 | 18,09 | 18,27 | 18,09 | 18,09 | 18,09 | 79 |
06 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | 1 |
05 mar 2024 | 18,39 | 18,39 | 18,17 | 18,17 | 18,17 | 6 |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | 16,53 | 18,18 | 16,53 | 17,69 | 17,69 | 778 |
29 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | 200 |
28 feb 2024 | 18,40 | 18,40 | 17,49 | 17,56 | 17,56 | 86 |
27 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | 9 |
26 feb 2024 | 17,50 | 17,62 | 17,48 | 17,48 | 17,48 | 141 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 18,72 | 18,72 | 17,96 | 17,96 | 17,96 | 360 |
20 feb 2024 | - | - | - | - | - | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 18,49 | 19,87 | 18,37 | 19,87 | 19,87 | 1.383 |
15 feb 2024 | 19,45 | 19,67 | 19,33 | 19,33 | 19,33 | 1.940 |
14 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | 2 |
13 feb 2024 | 18,80 | 18,88 | 18,64 | 18,88 | 18,88 | 660 |
12 feb 2024 | 19,00 | 19,27 | 19,00 | 19,27 | 19,27 | 293 |
09 feb 2024 | 18,88 | 19,10 | 18,46 | 18,95 | 18,95 | 615 |
08 feb 2024 | 16,14 | 18,58 | 16,14 | 18,58 | 18,58 | 522 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 16,05 | 16,05 | 15,94 | 15,94 | 15,94 | - |
05 feb 2024 | 16,26 | 16,26 | 16,01 | 16,15 | 16,15 | 171 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 15,48 | 15,74 | 15,48 | 15,74 | 15,74 | 329 |
31 gen 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | 300 |
30 gen 2024 | 16,06 | 16,06 | 15,51 | 15,52 | 15,52 | 559 |
29 gen 2024 | 16,39 | 16,39 | 15,99 | 15,99 | 15,99 | 1.035 |
26 gen 2024 | 15,23 | 16,30 | 15,23 | 16,30 | 16,30 | 342 |
25 gen 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | 431 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | - | - | - | - | - | - |
19 gen 2024 | 13,53 | 14,23 | 13,53 | 14,23 | 14,23 | 120 |
18 gen 2024 | 15,71 | 15,71 | 14,82 | 14,90 | 14,90 | 16 |
17 gen 2024 | 14,68 | 15,50 | 14,68 | 15,40 | 15,40 | 406 |
16 gen 2024 | 14,69 | 14,69 | 14,40 | 14,40 | 14,40 | 116 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 14,31 | 14,35 | 14,16 | 14,35 | 14,35 | 738 |
11 gen 2024 | 13,90 | 13,93 | 13,90 | 13,92 | 13,92 | 507 |
10 gen 2024 | - | - | - | - | - | - |
09 gen 2024 | - | - | - | - | - | - |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 13,88 | 14,43 | 13,88 | 14,43 | 14,43 | 700 |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 1 |
29 dic 2023 | 15,16 | 15,16 | 14,85 | 14,85 | 14,85 | 317 |
28 dic 2023 | 14,81 | 14,93 | 14,65 | 14,82 | 14,82 | 3.297 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 15,60 | 15,60 | 15,01 | 15,01 | 15,01 | 408 |
21 dic 2023 | 15,06 | 15,06 | 14,97 | 14,97 | 14,97 | 663 |
20 dic 2023 | - | - | - | - | - | - |
19 dic 2023 | 15,10 | 15,10 | 15,08 | 15,08 | 15,08 | 807 |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | 520 |
14 dic 2023 | 15,82 | 15,82 | 15,09 | 15,09 | 15,09 | 205 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 14,25 | 14,47 | 14,25 | 14,39 | 14,39 | 2.084 |
*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...