Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
26 giu 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
25 giu 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
24 giu 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
21 giu 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
20 giu 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
19 giu 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
18 giu 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
17 giu 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
14 giu 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
13 giu 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
12 giu 2024 | 14,62 | 14,62 | 14,62 | 14,74 | 14,74 | 250 |
11 giu 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
10 giu 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
07 giu 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
06 giu 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
05 giu 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
04 giu 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
03 giu 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
31 mag 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
30 mag 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
29 mag 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
28 mag 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
27 mag 2024 | 13,91 | 13,91 | 13,91 | 14,06 | 14,06 | 108 |
24 mag 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
23 mag 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
22 mag 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
21 mag 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
20 mag 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
17 mag 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
16 mag 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
15 mag 2024 | 14,39 | 14,39 | 14,39 | 14,47 | 14,47 | 500 |
14 mag 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
13 mag 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
10 mag 2024 | 14,83 | 14,83 | 14,83 | 14,76 | 14,76 | 500 |
09 mag 2024 | 15,30 | 15,30 | 15,30 | 15,32 | 15,32 | 150 |
08 mag 2024 | 15,38 | 15,38 | 15,38 | 15,62 | 15,62 | 1.000 |
07 mag 2024 | 15,63 | 15,97 | 15,63 | 15,97 | 15,97 | 950 |
06 mag 2024 | 15,16 | 15,20 | 15,16 | 15,22 | 15,22 | 40 |
03 mag 2024 | 15,32 | 15,32 | 15,03 | 15,00 | 15,00 | 405 |
02 mag 2024 | 14,90 | 14,90 | 14,78 | 15,12 | 15,12 | 1.200 |
30 apr 2024 | 13,99 | 13,99 | 13,99 | 14,14 | 14,14 | 500 |
29 apr 2024 | 13,50 | 13,76 | 13,50 | 13,76 | 13,76 | 2.060 |
26 apr 2024 | 13,11 | 13,28 | 13,11 | 13,41 | 13,41 | 390 |
25 apr 2024 | 10,22 | 10,22 | 10,22 | 10,34 | 10,34 | 20 |
24 apr 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
23 apr 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
22 apr 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
19 apr 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
18 apr 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
17 apr 2024 | 9,89 | 9,89 | 9,89 | 9,89 | 9,89 | - |
16 apr 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,56 | - |
15 apr 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
12 apr 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
11 apr 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
10 apr 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
09 apr 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
08 apr 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
05 apr 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
04 apr 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,42 | - |
03 apr 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
02 apr 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
28 mar 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
27 mar 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
26 mar 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
25 mar 2024 | 10,47 | 10,47 | 10,47 | 10,47 | 10,47 | - |
22 mar 2024 | 10,48 | 10,48 | 10,48 | 10,48 | 10,48 | - |
21 mar 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
20 mar 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
19 mar 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
18 mar 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
15 mar 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
14 mar 2024 | 10,48 | 10,48 | 10,48 | 10,48 | 10,48 | - |
13 mar 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
12 mar 2024 | 10,88 | 10,88 | 10,88 | 10,83 | 10,83 | 100 |
11 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
08 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
07 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
06 mar 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
05 mar 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
04 mar 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
01 mar 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
29 feb 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
28 feb 2024 | 9,78 | 9,98 | 9,78 | 10,18 | 10,18 | 100 |
27 feb 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
26 feb 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
23 feb 2024 | 9,94 | 9,94 | 9,94 | 9,76 | 9,76 | 20 |
22 feb 2024 | 10,03 | 10,03 | 10,03 | 10,14 | 10,14 | 200 |
21 feb 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
20 feb 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
19 feb 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
16 feb 2024 | 10,28 | 10,28 | 10,28 | 10,34 | 10,34 | 250 |
15 feb 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
14 feb 2024 | 10,50 | 10,50 | 10,50 | 10,53 | 10,53 | 100 |
13 feb 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
12 feb 2024 | 10,76 | 11,12 | 10,76 | 11,10 | 11,10 | 1.000 |
09 feb 2024 | 10,35 | 10,35 | 10,35 | 10,25 | 10,25 | 200 |
08 feb 2024 | 10,57 | 10,59 | 10,47 | 10,56 | 10,56 | 253 |
07 feb 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
06 feb 2024 | 15,99 | 15,99 | 15,99 | 16,02 | 16,02 | 200 |
*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...