Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | 430 |
21 giu 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
20 giu 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
19 giu 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
18 giu 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
17 giu 2024 | 15,23 | 15,83 | 15,23 | 15,83 | 15,83 | 430 |
14 giu 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
13 giu 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
12 giu 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
11 giu 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
10 giu 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
07 giu 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | 100 |
06 giu 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
05 giu 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
04 giu 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
03 giu 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
31 mag 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
30 mag 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
29 mag 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
28 mag 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
27 mag 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
24 mag 2024 | 17,37 | 17,73 | 17,37 | 17,73 | 17,73 | 313 |
23 mag 2024 | 17,36 | 17,51 | 17,36 | 17,51 | 17,51 | 26 |
22 mag 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
21 mag 2024 | 17,27 | 17,45 | 17,27 | 17,45 | 17,45 | 222 |
20 mag 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
17 mag 2024 | 18,40 | 18,40 | 18,13 | 18,13 | 18,13 | 328 |
16 mag 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
15 mag 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
14 mag 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
13 mag 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
10 mag 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
09 mag 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
08 mag 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
07 mag 2024 | 15,66 | 15,70 | 15,66 | 15,70 | 15,70 | 188 |
06 mag 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
03 mag 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
02 mag 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
30 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
29 apr 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
26 apr 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
25 apr 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
24 apr 2024 | 15,44 | 15,44 | 15,14 | 15,14 | 15,14 | 1.000 |
23 apr 2024 | 15,34 | 15,37 | 15,34 | 15,37 | 15,37 | 1.000 |
22 apr 2024 | 15,23 | 15,52 | 15,23 | 15,52 | 15,52 | - |
19 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
18 apr 2024 | 14,19 | 15,06 | 14,19 | 15,06 | 15,06 | 35 |
17 apr 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
16 apr 2024 | 14,19 | 14,35 | 14,19 | 14,35 | 14,35 | - |
15 apr 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
12 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
11 apr 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
10 apr 2024 | 14,93 | 15,13 | 14,93 | 15,13 | 15,13 | 100 |
09 apr 2024 | 13,77 | 15,23 | 13,77 | 14,88 | 14,88 | 151 |
08 apr 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | 8 |
05 apr 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
04 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
03 apr 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
02 apr 2024 | 14,10 | 14,31 | 14,10 | 14,31 | 14,31 | 80 |
28 mar 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
27 mar 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
26 mar 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
25 mar 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
22 mar 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
21 mar 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
20 mar 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
19 mar 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
18 mar 2024 | 12,35 | 13,53 | 12,35 | 13,43 | 13,43 | 3.700 |
15 mar 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
14 mar 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
13 mar 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
12 mar 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
11 mar 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
08 mar 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
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 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
04 mar 2024 | 12,17 | 12,17 | 12,03 | 12,09 | 12,09 | 380 |
01 mar 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
29 feb 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
28 feb 2024 | 12,15 | 12,50 | 12,15 | 12,50 | 12,50 | 150 |
27 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
26 feb 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
23 feb 2024 | 11,81 | 11,93 | 11,73 | 11,73 | 11,73 | 717 |
22 feb 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
21 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
20 feb 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
19 feb 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
16 feb 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
15 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
14 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
13 feb 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
12 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
09 feb 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
08 feb 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
07 feb 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
06 feb 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
05 feb 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
02 feb 2024 | 11,90 | 12,15 | 11,90 | 12,05 | 12,05 | 1 |
01 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
*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...