Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | 30 |
04 lug 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
03 lug 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
02 lug 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
01 lug 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
28 giu 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
27 giu 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
26 giu 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
25 giu 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
24 giu 2024 | 15,86 | 15,86 | 15,70 | 15,70 | 15,70 | 30 |
21 giu 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
20 giu 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
19 giu 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
18 giu 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
17 giu 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
14 giu 2024 | 16,08 | 16,08 | 15,54 | 15,54 | 15,54 | 100 |
13 giu 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
12 giu 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
11 giu 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
10 giu 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
07 giu 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
06 giu 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
05 giu 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
04 giu 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
03 giu 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
31 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
30 mag 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
29 mag 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
28 mag 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
27 mag 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
24 mag 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
23 mag 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
22 mag 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
21 mag 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
20 mag 2024 | 17,23 | 17,23 | 17,21 | 17,21 | 17,21 | - |
17 mag 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
16 mag 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
15 mag 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
14 mag 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
13 mag 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
10 mag 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
09 mag 2024 | 16,89 | 16,89 | 16,50 | 16,50 | 16,50 | 10 |
08 mag 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
07 mag 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
06 mag 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
03 mag 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
02 mag 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
30 apr 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
29 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
26 apr 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
25 apr 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
24 apr 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
23 apr 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
22 apr 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
19 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
18 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
17 apr 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
16 apr 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
15 apr 2024 | 14,54 | 14,61 | 14,54 | 14,61 | 14,61 | 275 |
12 apr 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
11 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
10 apr 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
09 apr 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
08 apr 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | 4 |
05 apr 2024 | 13,82 | 13,97 | 13,82 | 13,97 | 13,97 | 510 |
04 apr 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
03 apr 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
02 apr 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
28 mar 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
27 mar 2024 | 13,54 | 13,65 | 13,54 | 13,65 | 13,65 | 100 |
26 mar 2024 | 13,30 | 13,69 | 13,30 | 13,69 | 13,69 | 20 |
25 mar 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
22 mar 2024 | 13,14 | 13,20 | 13,14 | 13,20 | 13,20 | 10 |
21 mar 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
20 mar 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
19 mar 2024 | 13,16 | 13,16 | 12,71 | 12,93 | 12,93 | 251 |
18 mar 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
15 mar 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
14 mar 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
13 mar 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
12 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
11 mar 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
08 mar 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
07 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
06 mar 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
05 mar 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
04 mar 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
01 mar 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
29 feb 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
28 feb 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
27 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
26 feb 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
23 feb 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
22 feb 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
21 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
20 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
19 feb 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
16 feb 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
15 feb 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
14 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
*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...