Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
09 mag 2024 | 13,60 | 13,70 | 13,60 | 13,70 | 13,70 | - |
08 mag 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
07 mag 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
06 mag 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
03 mag 2024 | 14,30 | 14,50 | 14,30 | 14,50 | 14,50 | 40 |
02 mag 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
30 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
29 apr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
26 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
25 apr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
24 apr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
23 apr 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
22 apr 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
19 apr 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
18 apr 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
17 apr 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
16 apr 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
15 apr 2024 | 13,30 | 13,30 | 13,20 | 13,20 | 13,20 | 300 |
12 apr 2024 | 13,70 | 13,90 | 13,70 | 13,90 | 13,90 | 300 |
11 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
10 apr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
09 apr 2024 | 13,40 | 13,70 | 13,40 | 13,70 | 13,70 | 1.200 |
08 apr 2024 | 13,20 | 14,00 | 13,20 | 14,00 | 14,00 | 300 |
05 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
04 apr 2024 | 13,50 | 13,60 | 13,50 | 13,60 | 13,60 | - |
03 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
02 apr 2024 | 13,90 | 13,90 | 13,60 | 13,60 | 13,60 | 10 |
28 mar 2024 | 13,95 | 14,23 | 13,95 | 14,23 | 14,23 | 50 |
27 mar 2024 | 13,80 | 13,95 | 13,80 | 13,95 | 13,95 | - |
26 mar 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
25 mar 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
22 mar 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
21 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
20 mar 2024 | 14,25 | 14,27 | 14,21 | 14,21 | 14,21 | 499 |
19 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
18 mar 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
15 mar 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
14 mar 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
13 mar 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | 7 |
12 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
11 mar 2024 | 17,03 | 17,51 | 16,98 | 17,51 | 17,51 | 200 |
08 mar 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
07 mar 2024 | 16,60 | 17,30 | 16,59 | 16,70 | 16,70 | 250 |
06 mar 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
05 mar 2024 | 18,04 | 18,06 | 18,04 | 18,06 | 18,06 | - |
04 mar 2024 | 18,12 | 18,12 | 18,09 | 18,09 | 18,09 | - |
01 mar 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
29 feb 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
28 feb 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
27 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
26 feb 2024 | 16,26 | 16,26 | 16,25 | 16,25 | 16,25 | - |
23 feb 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
22 feb 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
21 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
20 feb 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
19 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
16 feb 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
15 feb 2024 | 17,81 | 17,81 | 17,66 | 17,66 | 17,66 | - |
14 feb 2024 | 16,96 | 16,99 | 16,96 | 16,99 | 16,99 | - |
13 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
12 feb 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
09 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
08 feb 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
07 feb 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
06 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
05 feb 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
02 feb 2024 | 16,01 | 16,01 | 15,85 | 15,85 | 15,85 | 29 |
01 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
31 gen 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
30 gen 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
29 gen 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
26 gen 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
25 gen 2024 | 17,60 | 17,60 | 16,70 | 17,22 | 17,22 | 87 |
24 gen 2024 | 17,29 | 17,29 | 17,28 | 17,28 | 17,28 | - |
23 gen 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
22 gen 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
19 gen 2024 | 15,98 | 16,06 | 15,98 | 16,06 | 16,06 | - |
18 gen 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
17 gen 2024 | 16,26 | 16,35 | 16,26 | 16,35 | 16,35 | 250 |
16 gen 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
15 gen 2024 | 16,57 | 16,57 | 16,56 | 16,56 | 16,56 | - |
12 gen 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
11 gen 2024 | 17,26 | 17,32 | 17,26 | 17,32 | 17,32 | - |
10 gen 2024 | 16,47 | 17,37 | 16,47 | 17,37 | 17,37 | - |
09 gen 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
08 gen 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
05 gen 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
04 gen 2024 | 15,35 | 15,43 | 15,35 | 15,43 | 15,43 | - |
03 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
02 gen 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
29 dic 2023 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
28 dic 2023 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
27 dic 2023 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
22 dic 2023 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
21 dic 2023 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
20 dic 2023 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
19 dic 2023 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
18 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
15 dic 2023 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
*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...