Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
09 mag 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
08 mag 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
07 mag 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
06 mag 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
03 mag 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
02 mag 2024 | 15,03 | 15,31 | 15,03 | 15,31 | 15,31 | 90 |
30 apr 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
29 apr 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
26 apr 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
25 apr 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
24 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
23 apr 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
22 apr 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
19 apr 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
18 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
17 apr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
16 apr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
15 apr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
12 apr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
11 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
10 apr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
09 apr 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
08 apr 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
05 apr 2024 | 17,45 | 17,45 | 16,91 | 16,91 | 16,91 | 31 |
04 apr 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
03 apr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | 5 |
02 apr 2024 | 19,03 | 19,03 | 19,00 | 19,00 | 19,00 | 180 |
28 mar 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
27 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
26 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
25 mar 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
22 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
21 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
20 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
19 mar 2024 | 18,35 | 18,99 | 18,35 | 18,99 | 18,99 | 1 |
18 mar 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
15 mar 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
14 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
13 mar 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
12 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
11 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
08 mar 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
07 mar 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
06 mar 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
05 mar 2024 | 18,88 | 18,88 | 18,86 | 18,86 | 18,86 | 100 |
04 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
01 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
29 feb 2024 | 18,53 | 18,90 | 18,53 | 18,90 | 18,90 | 325 |
28 feb 2024 | 21,43 | 22,51 | 21,43 | 22,00 | 22,00 | 182 |
27 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
26 feb 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
23 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
22 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | 35 |
21 feb 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
20 feb 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
19 feb 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
16 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
15 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
14 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
13 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
12 feb 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
09 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
08 feb 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
07 feb 2024 | 15,51 | 15,51 | 15,29 | 15,29 | 15,29 | 18 |
06 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
05 feb 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
02 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
01 feb 2024 | 14,74 | 14,95 | 14,74 | 14,95 | 14,95 | 100 |
31 gen 2024 | 15,31 | 15,52 | 15,31 | 15,52 | 15,52 | 136 |
30 gen 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | 230 |
29 gen 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
26 gen 2024 | 15,73 | 15,73 | 15,49 | 15,49 | 15,49 | - |
25 gen 2024 | 15,62 | 15,71 | 15,62 | 15,71 | 15,71 | - |
24 gen 2024 | 15,67 | 15,67 | 15,64 | 15,64 | 15,64 | - |
23 gen 2024 | 15,77 | 15,77 | 15,73 | 15,73 | 15,73 | - |
22 gen 2024 | 15,60 | 15,82 | 15,60 | 15,82 | 15,82 | 240 |
19 gen 2024 | 15,30 | 15,30 | 15,02 | 15,02 | 15,02 | - |
18 gen 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
17 gen 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
16 gen 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
15 gen 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
12 gen 2024 | 16,91 | 16,91 | 16,83 | 16,83 | 16,83 | - |
11 gen 2024 | 17,02 | 17,24 | 17,02 | 17,24 | 17,24 | 30 |
10 gen 2024 | 17,94 | 17,94 | 17,92 | 17,92 | 17,92 | 40 |
09 gen 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
08 gen 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
05 gen 2024 | 18,42 | 18,42 | 17,79 | 17,79 | 17,79 | 40 |
04 gen 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
03 gen 2024 | 19,39 | 19,39 | 18,49 | 18,49 | 18,49 | - |
02 gen 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
29 dic 2023 | 19,71 | 20,07 | 19,71 | 20,07 | 20,07 | 300 |
28 dic 2023 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
27 dic 2023 | 20,11 | 20,11 | 19,68 | 19,68 | 19,68 | 126 |
22 dic 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
21 dic 2023 | 19,27 | 19,27 | 19,22 | 19,22 | 19,22 | 70 |
20 dic 2023 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
19 dic 2023 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
18 dic 2023 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
15 dic 2023 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
*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...