Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | 1.000 |
10 mag 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
09 mag 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
08 mag 2024 | 15,98 | 16,03 | 15,98 | 16,03 | 16,03 | 1.000 |
07 mag 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
06 mag 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
03 mag 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
02 mag 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
30 apr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
29 apr 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
26 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
25 apr 2024 | 15,90 | 15,90 | 15,64 | 15,64 | 15,64 | 25 |
24 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
23 apr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
22 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
19 apr 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
18 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
17 apr 2024 | 15,69 | 15,69 | 15,57 | 15,57 | 15,57 | - |
16 apr 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
15 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
12 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
11 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
10 apr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
09 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
08 apr 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
05 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
04 apr 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
03 apr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
02 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 255 |
28 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
27 mar 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
26 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
25 mar 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
22 mar 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
21 mar 2024 | 15,85 | 15,93 | 15,85 | 15,93 | 15,93 | 200 |
20 mar 2024 | 15,68 | 15,79 | 15,68 | 15,79 | 15,79 | 100 |
19 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | 206 |
18 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
15 mar 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
14 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
13 mar 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
12 mar 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
11 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | 120 |
08 mar 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
07 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
06 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
05 mar 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
04 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
01 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
29 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
28 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
27 feb 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
26 feb 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
23 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
22 feb 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
21 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
20 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
19 feb 2024 | 15,14 | 15,20 | 15,14 | 15,20 | 15,20 | 350 |
16 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
15 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
14 feb 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
13 feb 2024 | 15,07 | 15,07 | 14,94 | 14,94 | 14,94 | 970 |
12 feb 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
09 feb 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
08 feb 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
07 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
06 feb 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
05 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
02 feb 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
01 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
31 gen 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
30 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
29 gen 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
26 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
25 gen 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
24 gen 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
23 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
22 gen 2024 | 15,68 | 15,77 | 15,68 | 15,77 | 15,77 | 400 |
19 gen 2024 | 16,30 | 16,30 | 15,56 | 15,56 | 15,56 | 300 |
18 gen 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
17 gen 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
16 gen 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
15 gen 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
12 gen 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
11 gen 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
10 gen 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
09 gen 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
08 gen 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
05 gen 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
04 gen 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
03 gen 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
02 gen 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
29 dic 2023 | 16,55 | 16,56 | 16,55 | 16,56 | 16,56 | - |
28 dic 2023 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
27 dic 2023 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
22 dic 2023 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
21 dic 2023 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
20 dic 2023 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
19 dic 2023 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
18 dic 2023 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
*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...