Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
03 lug 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
02 lug 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
01 lug 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
28 giu 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
27 giu 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
26 giu 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
25 giu 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
24 giu 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
21 giu 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
20 giu 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
18 giu 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
17 giu 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
14 giu 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
13 giu 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
12 giu 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
11 giu 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
10 giu 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
07 giu 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
06 giu 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
05 giu 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
04 giu 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
03 giu 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
31 mag 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
30 mag 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
29 mag 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
28 mag 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
24 mag 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
23 mag 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
22 mag 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
21 mag 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
20 mag 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
17 mag 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
16 mag 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
15 mag 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
14 mag 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
13 mag 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
10 mag 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
09 mag 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
08 mag 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
07 mag 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
06 mag 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
03 mag 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | - |
02 mag 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
01 mag 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
30 apr 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
29 apr 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
26 apr 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
25 apr 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
24 apr 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
23 apr 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
22 apr 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
19 apr 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
18 apr 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
17 apr 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
16 apr 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
15 apr 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
12 apr 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
11 apr 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
10 apr 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | - |
09 apr 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
08 apr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
05 apr 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
04 apr 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
03 apr 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
02 apr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
01 apr 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
28 mar 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
27 mar 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
26 mar 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
25 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
22 mar 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
21 mar 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
20 mar 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
19 mar 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
18 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
15 mar 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
14 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
13 mar 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
12 mar 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
11 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
08 mar 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
07 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
06 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
05 mar 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
04 mar 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
01 mar 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
29 feb 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
28 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
27 feb 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
26 feb 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
23 feb 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
22 feb 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
21 feb 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
20 feb 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
16 feb 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
15 feb 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
14 feb 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
13 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
12 feb 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
*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...