Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
13 giu 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
12 giu 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
11 giu 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
10 giu 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
07 giu 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
06 giu 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
05 giu 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
04 giu 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
03 giu 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
31 mag 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
30 mag 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
29 mag 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
28 mag 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
24 mag 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
23 mag 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
22 mag 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
21 mag 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
20 mag 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
17 mag 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
16 mag 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
15 mag 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
14 mag 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
13 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
10 mag 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
09 mag 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
08 mag 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
07 mag 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
06 mag 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
03 mag 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
02 mag 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
01 mag 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
30 apr 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
29 apr 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
26 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
25 apr 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
24 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
23 apr 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
22 apr 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
19 apr 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
18 apr 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
17 apr 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | - |
16 apr 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
15 apr 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
12 apr 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
11 apr 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
10 apr 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
09 apr 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | - |
08 apr 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
05 apr 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | - |
04 apr 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
03 apr 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
02 apr 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
01 apr 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
28 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
27 mar 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
26 mar 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
25 mar 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
22 mar 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
21 mar 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
20 mar 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
19 mar 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
18 mar 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
15 mar 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
14 mar 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
13 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
12 mar 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
11 mar 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
08 mar 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
07 mar 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
06 mar 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
05 mar 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
04 mar 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
01 mar 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
29 feb 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
28 feb 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
27 feb 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
26 feb 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
23 feb 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
22 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
21 feb 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
20 feb 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
16 feb 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
15 feb 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
14 feb 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
13 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
12 feb 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
09 feb 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
08 feb 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
07 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
06 feb 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
05 feb 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
02 feb 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
01 feb 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
31 gen 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
30 gen 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
29 gen 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
26 gen 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
25 gen 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
24 gen 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
*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...