Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | 21.098 |
18 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
17 apr 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
16 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
15 apr 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
12 apr 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
11 apr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
10 apr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
09 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
08 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
05 apr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
04 apr 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
03 apr 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
02 apr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
28 mar 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
27 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
26 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
25 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
22 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
21 mar 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
20 mar 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
19 mar 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
18 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
15 mar 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
14 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
13 mar 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
12 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
11 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
08 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
07 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
06 mar 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
05 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
04 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
01 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
29 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
28 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
27 feb 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
26 feb 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
23 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
22 feb 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
21 feb 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
20 feb 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
19 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
16 feb 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
15 feb 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
14 feb 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
13 feb 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
12 feb 2024 | 14,98 | 15,31 | 14,98 | 15,31 | 15,31 | 21.098 |
09 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
08 feb 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
07 feb 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
06 feb 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
05 feb 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
02 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
01 feb 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
31 gen 2024 | 14,51 | 14,78 | 14,51 | 14,78 | 14,78 | 20 |
30 gen 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
29 gen 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
26 gen 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
25 gen 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
24 gen 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
23 gen 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
22 gen 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
19 gen 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
18 gen 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
17 gen 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
16 gen 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
15 gen 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
12 gen 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
11 gen 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
10 gen 2024 | 14,44 | 14,64 | 14,44 | 14,64 | 14,64 | 14.717 |
09 gen 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
08 gen 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
05 gen 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
04 gen 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
03 gen 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
02 gen 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
29 dic 2023 | 15,49 | 15,65 | 15,49 | 15,65 | 15,65 | - |
28 dic 2023 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
27 dic 2023 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
22 dic 2023 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
21 dic 2023 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
20 dic 2023 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
19 dic 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
18 dic 2023 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
15 dic 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
14 dic 2023 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
13 dic 2023 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
12 dic 2023 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
11 dic 2023 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
08 dic 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
07 dic 2023 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
06 dic 2023 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
05 dic 2023 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
04 dic 2023 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
01 dic 2023 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
30 nov 2023 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
29 nov 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
28 nov 2023 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
27 nov 2023 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
*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...