Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | 600 |
30 apr 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
29 apr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
26 apr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
25 apr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
24 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
23 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
22 apr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
19 apr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
18 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
17 apr 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
16 apr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
15 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
12 apr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
11 apr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
10 apr 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
09 apr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
08 apr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
05 apr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 600 |
04 apr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
03 apr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
02 apr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
28 mar 2024 | 16,50 | 17,16 | 16,50 | 17,16 | 17,16 | 20 |
27 mar 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
26 mar 2024 | 16,64 | 17,06 | 16,64 | 17,06 | 17,06 | 50 |
25 mar 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | 300 |
22 mar 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
21 mar 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
20 mar 2024 | 16,12 | 16,24 | 16,12 | 16,24 | 16,24 | - |
19 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
18 mar 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | 350 |
15 mar 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
14 mar 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
13 mar 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
12 mar 2024 | 14,88 | 15,22 | 14,88 | 15,22 | 15,22 | 200 |
11 mar 2024 | 15,16 | 15,46 | 15,16 | 15,46 | 15,46 | 643 |
08 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
07 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
06 mar 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
05 mar 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
04 mar 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
01 mar 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
29 feb 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
28 feb 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
27 feb 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
26 feb 2024 | 14,12 | 14,68 | 14,12 | 14,68 | 14,68 | 912 |
23 feb 2024 | 14,84 | 14,84 | 14,12 | 14,12 | 14,12 | 20 |
22 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
21 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
20 feb 2024 | 14,18 | 14,56 | 14,18 | 14,56 | 14,56 | 500 |
19 feb 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
16 feb 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
15 feb 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
14 feb 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
13 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
12 feb 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
09 feb 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
08 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
07 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
06 feb 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
05 feb 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
02 feb 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
01 feb 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
31 gen 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
30 gen 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
29 gen 2024 | 13,56 | 14,00 | 13,56 | 14,00 | 14,00 | 229 |
26 gen 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
25 gen 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
24 gen 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
23 gen 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
22 gen 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
19 gen 2024 | 13,88 | 13,88 | 13,84 | 13,84 | 13,84 | 1.260 |
18 gen 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
17 gen 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
16 gen 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
15 gen 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
12 gen 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
11 gen 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
10 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 62 |
09 gen 2024 | 13,40 | 13,46 | 13,40 | 13,46 | 13,46 | 150 |
08 gen 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
05 gen 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
04 gen 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
03 gen 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
02 gen 2024 | 13,14 | 13,56 | 13,06 | 13,56 | 13,56 | 300 |
29 dic 2023 | 12,90 | 13,38 | 12,90 | 13,38 | 13,38 | 463 |
28 dic 2023 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
27 dic 2023 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
22 dic 2023 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
21 dic 2023 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | 1 |
20 dic 2023 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
19 dic 2023 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
18 dic 2023 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
15 dic 2023 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
14 dic 2023 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
13 dic 2023 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
12 dic 2023 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
11 dic 2023 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
08 dic 2023 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
07 dic 2023 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
*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...