Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | 200 |
03 mag 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
02 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
30 apr 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
29 apr 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
26 apr 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
25 apr 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
24 apr 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
23 apr 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
22 apr 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
19 apr 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
18 apr 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
17 apr 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
16 apr 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
15 apr 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
12 apr 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
11 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
10 apr 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
09 apr 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
08 apr 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | - |
05 apr 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
04 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
03 apr 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
02 apr 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
28 mar 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
27 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
26 mar 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
25 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
22 mar 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
21 mar 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
20 mar 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
19 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
18 mar 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
15 mar 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
14 mar 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
13 mar 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
12 mar 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
11 mar 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
08 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
07 mar 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
06 mar 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
05 mar 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
04 mar 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
01 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
29 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
28 feb 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
27 feb 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
26 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
23 feb 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
22 feb 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
21 feb 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
20 feb 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
19 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
16 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
15 feb 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
14 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
13 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
12 feb 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
09 feb 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
08 feb 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
07 feb 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
06 feb 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
05 feb 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | 200 |
02 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
01 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
31 gen 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
30 gen 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
29 gen 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
26 gen 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
25 gen 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
24 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
23 gen 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
22 gen 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
19 gen 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
18 gen 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
17 gen 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
16 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
15 gen 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
12 gen 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
11 gen 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
10 gen 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
09 gen 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
08 gen 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
05 gen 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
04 gen 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
03 gen 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
02 gen 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | - |
29 dic 2023 | 10,50 | 10,50 | 10,47 | 10,48 | 10,48 | - |
28 dic 2023 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
27 dic 2023 | 10,43 | 10,43 | 10,43 | 10,43 | 10,43 | - |
22 dic 2023 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
21 dic 2023 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
20 dic 2023 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | - |
19 dic 2023 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
18 dic 2023 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
15 dic 2023 | 9,77 | 9,77 | 9,77 | 9,77 | 9,77 | - |
14 dic 2023 | 9,14 | 9,14 | 9,14 | 9,14 | 9,14 | - |
13 dic 2023 | 9,00 | 9,00 | 9,00 | 9,00 | 9,00 | - |
12 dic 2023 | 9,13 | 9,13 | 9,13 | 9,13 | 9,13 | - |
11 dic 2023 | 8,89 | 8,89 | 8,89 | 8,89 | 8,89 | - |
*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...