Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
24 apr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
23 apr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
22 apr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
19 apr 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
18 apr 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
17 apr 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
16 apr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
15 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
12 apr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
11 apr 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
10 apr 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
09 apr 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
08 apr 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
05 apr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
04 apr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
03 apr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
02 apr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
01 apr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
28 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
27 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
26 mar 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
25 mar 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
22 mar 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
21 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
20 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
19 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
18 mar 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
15 mar 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
14 mar 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
13 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
12 mar 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
11 mar 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
08 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
07 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
06 mar 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
05 mar 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
04 mar 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
01 mar 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
29 feb 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
28 feb 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
27 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
26 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
23 feb 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
22 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
21 feb 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
20 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
16 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
15 feb 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
14 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
13 feb 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
12 feb 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
09 feb 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
08 feb 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
07 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
06 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
05 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
02 feb 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
01 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
31 gen 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
30 gen 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
29 gen 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
26 gen 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
25 gen 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
24 gen 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
23 gen 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
22 gen 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
19 gen 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
18 gen 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
17 gen 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
16 gen 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
12 gen 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
11 gen 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
10 gen 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
09 gen 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
08 gen 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
05 gen 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
04 gen 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
03 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
02 gen 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
29 dic 2023 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
28 dic 2023 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
27 dic 2023 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
26 dic 2023 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
22 dic 2023 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
21 dic 2023 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
20 dic 2023 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
19 dic 2023 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
18 dic 2023 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
15 dic 2023 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
14 dic 2023 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
13 dic 2023 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
12 dic 2023 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
11 dic 2023 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
08 dic 2023 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
07 dic 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
06 dic 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
05 dic 2023 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
04 dic 2023 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
*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...