Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 200 |
13 giu 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
12 giu 2024 | 17,35 | 17,50 | 17,35 | 17,49 | 17,49 | 2.267 |
11 giu 2024 | 17,40 | 17,50 | 17,35 | 17,50 | 17,50 | 14.600 |
10 giu 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
07 giu 2024 | 17,35 | 17,45 | 17,35 | 17,45 | 17,45 | 1.727 |
06 giu 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
05 giu 2024 | 17,40 | 17,50 | 17,40 | 17,50 | 17,50 | 8.873 |
04 giu 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | 200 |
03 giu 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 900 |
31 mag 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | 175 |
30 mag 2024 | 17,00 | 17,55 | 17,00 | 17,00 | 17,00 | 1.000 |
29 mag 2024 | 16,55 | 17,50 | 16,55 | 16,55 | 16,55 | 2.480 |
28 mag 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | 200 |
24 mag 2024 | 16,60 | 16,60 | 16,55 | 16,55 | 16,55 | 3.000 |
23 mag 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
22 mag 2024 | 17,00 | 17,45 | 17,00 | 17,45 | 17,45 | 2.400 |
21 mag 2024 | 16,50 | 16,68 | 16,50 | 16,68 | 16,68 | 1.220 |
20 mag 2024 | 16,50 | 16,50 | 16,45 | 16,50 | 16,50 | 2.587 |
17 mag 2024 | 16,43 | 16,44 | 16,43 | 16,44 | 16,44 | 200 |
16 mag 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
15 mag 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
14 mag 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | 200 |
13 mag 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
10 mag 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | 100 |
09 mag 2024 | 16,36 | 16,40 | 16,31 | 16,40 | 16,40 | 400 |
08 mag 2024 | 16,32 | 16,32 | 16,10 | 16,10 | 16,10 | 6.862 |
07 mag 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
06 mag 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | 200 |
03 mag 2024 | 17,39 | 17,39 | 17,20 | 17,20 | 17,20 | 307 |
02 mag 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
01 mag 2024 | 17,09 | 17,39 | 16,75 | 17,00 | 17,00 | 1.300 |
30 apr 2024 | 16,49 | 16,99 | 16,48 | 16,99 | 16,99 | 4.024 |
29 apr 2024 | 16,06 | 16,50 | 16,06 | 16,06 | 16,06 | 3.500 |
26 apr 2024 | 16,02 | 16,03 | 16,02 | 16,03 | 16,03 | 1.300 |
25 apr 2024 | 17,00 | 17,49 | 17,00 | 17,49 | 17,49 | 460 |
24 apr 2024 | 17,00 | 17,49 | 17,00 | 17,49 | 17,49 | 1.100 |
23 apr 2024 | 15,99 | 17,49 | 15,99 | 17,00 | 17,00 | 5.994 |
22 apr 2024 | 16,01 | 16,01 | 16,00 | 16,00 | 16,00 | 3.500 |
19 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 500 |
18 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
17 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
16 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 500 |
15 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
12 apr 2024 | 15,86 | 15,86 | 15,80 | 15,80 | 15,80 | 1.230 |
11 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 100 |
10 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 1.250 |
09 apr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
08 apr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
05 apr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
04 apr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
03 apr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
02 apr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
01 apr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | 100 |
28 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
27 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
26 mar 2024 | 16,40 | 16,75 | 16,40 | 16,75 | 16,75 | 700 |
25 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 301 |
22 mar 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
21 mar 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | 370 |
20 mar 2024 | 16,50 | 17,33 | 16,50 | 17,33 | 17,33 | 2.923 |
19 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 300 |
18 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 100 |
15 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
14 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 100 |
13 mar 2024 | 16,00 | 17,40 | 16,00 | 17,40 | 17,40 | 3.730 |
12 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
11 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
08 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
07 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
06 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
05 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
04 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
01 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
29 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
28 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
27 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
26 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | 3.124 |
23 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | 430 |
22 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
21 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
20 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
16 feb 2024 | 16,56 | 16,56 | 16,55 | 16,55 | 16,55 | 13.500 |
15 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
14 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | 100 |
13 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
12 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
09 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
08 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
07 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 100 |
06 feb 2024 | 17,00 | 17,00 | 16,60 | 16,60 | 16,60 | 1.590 |
05 feb 2024 | 16,90 | 17,25 | 16,75 | 17,25 | 17,25 | 3.282 |
02 feb 2024 | 17,00 | 17,50 | 17,00 | 17,50 | 17,50 | 482 |
01 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 2.053 |
31 gen 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 157 |
30 gen 2024 | 17,01 | 17,49 | 16,83 | 17,00 | 17,00 | 13.829 |
29 gen 2024 | 15,45 | 17,80 | 15,45 | 17,50 | 17,50 | 7.809 |
26 gen 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | 1.250 |
25 gen 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
24 gen 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
*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...