Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
29 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
26 apr 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
25 apr 2024 | 15,29 | 15,29 | 15,29 | 14,92 | 14,92 | 350 |
24 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
23 apr 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
22 apr 2024 | 15,35 | 15,35 | 15,35 | 15,26 | 15,26 | 30 |
19 apr 2024 | 15,63 | 15,63 | 15,63 | 15,53 | 15,53 | 250 |
18 apr 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
17 apr 2024 | 17,24 | 17,24 | 17,24 | 16,61 | 16,61 | 350 |
16 apr 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
15 apr 2024 | 17,88 | 17,88 | 17,88 | 17,59 | 17,59 | 350 |
12 apr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
11 apr 2024 | 17,09 | 17,18 | 16,60 | 17,92 | 17,92 | 751 |
10 apr 2024 | 16,94 | 17,60 | 16,94 | 17,07 | 17,07 | 701 |
09 apr 2024 | 16,38 | 16,38 | 16,38 | 16,94 | 16,94 | 350 |
08 apr 2024 | 16,14 | 16,51 | 16,09 | 16,55 | 16,55 | 486 |
05 apr 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
04 apr 2024 | 16,81 | 16,98 | 16,81 | 16,88 | 16,88 | 113 |
03 apr 2024 | 16,97 | 16,97 | 16,78 | 16,96 | 16,96 | 700 |
02 apr 2024 | 17,90 | 17,90 | 17,90 | 17,36 | 17,36 | 250 |
28 mar 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
27 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
26 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
25 mar 2024 | 18,74 | 18,74 | 17,81 | 18,21 | 18,21 | 2.257 |
22 mar 2024 | 18,59 | 18,59 | 18,59 | 18,62 | 18,62 | 150 |
21 mar 2024 | 17,90 | 17,90 | 17,90 | 18,77 | 18,77 | 350 |
20 mar 2024 | 16,84 | 16,86 | 16,82 | 17,29 | 17,29 | 80 |
19 mar 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
18 mar 2024 | 15,85 | 15,85 | 15,85 | 16,05 | 16,05 | 5 |
15 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
14 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
13 mar 2024 | 16,13 | 16,13 | 16,06 | 16,80 | 16,80 | 584 |
12 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
11 mar 2024 | 17,18 | 17,18 | 17,18 | 16,31 | 16,31 | 30 |
08 mar 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
07 mar 2024 | 17,04 | 17,04 | 16,71 | 16,65 | 16,65 | 550 |
06 mar 2024 | 15,52 | 15,52 | 15,52 | 16,86 | 16,86 | 1 |
05 mar 2024 | 15,62 | 15,85 | 15,62 | 15,34 | 15,34 | 230 |
04 mar 2024 | 15,47 | 15,71 | 15,47 | 15,80 | 15,80 | 700 |
01 mar 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
29 feb 2024 | 14,41 | 14,47 | 14,16 | 14,54 | 14,54 | 930 |
28 feb 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
27 feb 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
26 feb 2024 | 14,83 | 14,85 | 14,81 | 14,85 | 14,85 | 700 |
23 feb 2024 | 14,78 | 14,82 | 14,76 | 14,43 | 14,43 | 438 |
22 feb 2024 | 15,26 | 15,26 | 15,26 | 15,00 | 15,00 | 330 |
21 feb 2024 | 15,22 | 15,22 | 15,22 | 15,18 | 15,18 | 350 |
20 feb 2024 | 16,34 | 16,43 | 15,72 | 15,46 | 15,46 | 710 |
19 feb 2024 | 18,80 | 18,80 | 17,00 | 16,72 | 16,72 | 1.052 |
16 feb 2024 | 17,71 | 18,54 | 17,21 | 17,61 | 17,61 | 5.247 |
15 feb 2024 | 15,17 | 16,80 | 15,14 | 16,99 | 16,99 | 1.683 |
14 feb 2024 | 13,26 | 15,18 | 13,26 | 14,87 | 14,87 | 1.677 |
13 feb 2024 | 11,51 | 11,51 | 11,51 | 11,26 | 11,26 | 199 |
12 feb 2024 | 12,19 | 12,19 | 12,19 | 11,88 | 11,88 | 350 |
09 feb 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
08 feb 2024 | 11,52 | 11,52 | 11,52 | 11,72 | 11,72 | 60 |
07 feb 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
06 feb 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
05 feb 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
02 feb 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
01 feb 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
31 gen 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
30 gen 2024 | 12,01 | 12,01 | 12,01 | 11,74 | 11,74 | 260 |
29 gen 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
26 gen 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
25 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
19 gen 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
18 gen 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
17 gen 2024 | 11,30 | 11,33 | 11,30 | 11,60 | 11,60 | 855 |
16 gen 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
15 gen 2024 | 11,81 | 11,81 | 11,79 | 11,86 | 11,86 | 660 |
12 gen 2024 | 12,03 | 12,14 | 12,03 | 11,87 | 11,87 | 56 |
11 gen 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
10 gen 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
09 gen 2024 | 12,28 | 12,28 | 12,28 | 12,47 | 12,47 | 350 |
08 gen 2024 | 11,63 | 11,63 | 11,63 | 12,13 | 12,13 | 310 |
05 gen 2024 | 11,78 | 11,78 | 11,78 | 11,80 | 11,80 | 107 |
04 gen 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
03 gen 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
02 gen 2024 | 13,48 | 13,48 | 13,48 | 12,96 | 12,96 | 10 |
29 dic 2023 | 13,79 | 13,82 | 13,46 | 13,62 | 13,62 | 695 |
28 dic 2023 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
27 dic 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
22 dic 2023 | 14,16 | 14,16 | 14,16 | 14,05 | 14,05 | 150 |
21 dic 2023 | 14,11 | 14,19 | 14,11 | 13,97 | 13,97 | 220 |
20 dic 2023 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
19 dic 2023 | 13,83 | 13,83 | 13,83 | 13,67 | 13,67 | 350 |
18 dic 2023 | 14,39 | 14,85 | 14,23 | 14,23 | 14,23 | 640 |
15 dic 2023 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
14 dic 2023 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
13 dic 2023 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
12 dic 2023 | 13,50 | 13,50 | 13,50 | 13,42 | 13,42 | 300 |
11 dic 2023 | 12,25 | 12,25 | 12,22 | 12,95 | 12,95 | 521 |
08 dic 2023 | 11,48 | 11,48 | 11,48 | 11,95 | 11,95 | 375 |
07 dic 2023 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
06 dic 2023 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
*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...