Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 18,20 | 19,20 | 18,13 | 18,13 | 18,13 | 4.700 |
09 mag 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 500 |
08 mag 2024 | 17,52 | 18,09 | 17,40 | 18,09 | 18,09 | 1.500 |
07 mag 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | 900 |
06 mag 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | 100 |
03 mag 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | 100 |
02 mag 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
01 mag 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
30 apr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
29 apr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
26 apr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | 100 |
25 apr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
24 apr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
23 apr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | 100 |
22 apr 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | 100 |
19 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | 100 |
18 apr 2024 | 16,07 | 16,30 | 16,07 | 16,15 | 16,15 | 4.700 |
17 apr 2024 | 15,50 | 15,50 | 14,85 | 15,15 | 15,15 | 9.200 |
16 apr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
15 apr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | 100 |
12 apr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | 100 |
11 apr 2024 | 16,15 | 16,15 | 15,98 | 16,12 | 16,12 | 1.100 |
10 apr 2024 | 16,00 | 16,50 | 15,96 | 16,06 | 16,06 | 10.200 |
09 apr 2024 | 15,75 | 16,22 | 15,75 | 16,22 | 16,22 | 2.700 |
08 apr 2024 | 15,04 | 15,04 | 15,00 | 15,00 | 15,00 | 2.700 |
05 apr 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | 1.300 |
04 apr 2024 | 15,28 | 15,28 | 14,96 | 15,04 | 15,04 | 400 |
03 apr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
02 apr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
01 apr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
28 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | 100 |
27 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | 8.000 |
26 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
25 mar 2024 | 14,57 | 14,57 | 14,26 | 14,49 | 14,49 | 10.700 |
22 mar 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | 100 |
21 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | 100 |
20 mar 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | 9.400 |
19 mar 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | 100 |
18 mar 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | 6.900 |
15 mar 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | 2.000 |
14 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
13 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
12 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | 100 |
11 mar 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | 100 |
08 mar 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | 100 |
07 mar 2024 | 13,11 | 13,21 | 13,11 | 13,21 | 13,21 | 7.800 |
06 mar 2024 | 13,00 | 13,05 | 13,00 | 13,05 | 13,05 | 5.100 |
05 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 200 |
04 mar 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
01 mar 2024 | 13,13 | 13,13 | 13,12 | 13,12 | 13,12 | 200 |
29 feb 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
28 feb 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | 100 |
27 feb 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | 2.000 |
26 feb 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | 2.000 |
23 feb 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | 100 |
22 feb 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
21 feb 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
20 feb 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
16 feb 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
15 feb 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
14 feb 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
13 feb 2024 | 12,14 | 12,24 | 12,14 | 12,24 | 12,24 | 100 |
12 feb 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
09 feb 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | 7.100 |
08 feb 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | 100 |
07 feb 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
06 feb 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | 11.700 |
05 feb 2024 | 12,60 | 12,60 | 12,46 | 12,46 | 12,46 | 100 |
02 feb 2024 | 12,74 | 13,14 | 12,74 | 13,14 | 13,14 | 500 |
01 feb 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | 900 |
31 gen 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | 100 |
30 gen 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
29 gen 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
26 gen 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | 1.700 |
25 gen 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | 2.300 |
24 gen 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | 200 |
23 gen 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
22 gen 2024 | 12,47 | 12,47 | 12,28 | 12,28 | 12,28 | 7.500 |
19 gen 2024 | 11,97 | 11,97 | 11,93 | 11,95 | 11,95 | 300 |
18 gen 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
17 gen 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | 100 |
16 gen 2024 | 12,52 | 12,52 | 12,39 | 12,39 | 12,39 | 5.100 |
12 gen 2024 | 12,88 | 13,07 | 12,88 | 13,07 | 13,07 | 7.400 |
11 gen 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
10 gen 2024 | 12,90 | 12,90 | 12,86 | 12,86 | 12,86 | 5.400 |
09 gen 2024 | 12,99 | 12,99 | 12,80 | 12,80 | 12,80 | 1.100 |
08 gen 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | 100 |
05 gen 2024 | 12,26 | 12,35 | 12,20 | 12,35 | 12,35 | 5.100 |
04 gen 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | 100 |
03 gen 2024 | 12,00 | 12,23 | 11,71 | 12,23 | 12,23 | 400 |
02 gen 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | 100 |
29 dic 2023 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | 100 |
28 dic 2023 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | 100 |
27 dic 2023 | 13,49 | 13,56 | 13,36 | 13,36 | 13,36 | 500 |
26 dic 2023 | 13,50 | 13,50 | 13,01 | 13,01 | 13,01 | 100 |
22 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
21 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
20 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | 900 |
19 dic 2023 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
18 dic 2023 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
*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...