Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 14,07 | 14,15 | 14,07 | 14,15 | 14,15 | 40 |
16 mag 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
15 mag 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
14 mag 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
13 mag 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
10 mag 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
09 mag 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
08 mag 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
07 mag 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
06 mag 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
03 mag 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
02 mag 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
30 apr 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
29 apr 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
26 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
25 apr 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
24 apr 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
23 apr 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
22 apr 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
19 apr 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
18 apr 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
17 apr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
16 apr 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
15 apr 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
12 apr 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
11 apr 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
10 apr 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
09 apr 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
08 apr 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | - |
05 apr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
04 apr 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
03 apr 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
02 apr 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
28 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
27 mar 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
26 mar 2024 | 13,55 | 13,55 | 13,45 | 13,45 | 13,45 | 98 |
25 mar 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
22 mar 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
21 mar 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
20 mar 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
19 mar 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
18 mar 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
15 mar 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
14 mar 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
13 mar 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
12 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
11 mar 2024 | 13,31 | 13,47 | 13,31 | 13,47 | 13,47 | 50 |
08 mar 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
07 mar 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
06 mar 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | - |
05 mar 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
04 mar 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
01 mar 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
29 feb 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
28 feb 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
27 feb 2024 | 13,60 | 13,60 | 13,23 | 13,23 | 13,23 | 263 |
26 feb 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
23 feb 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
22 feb 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
21 feb 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
20 feb 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
19 feb 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
16 feb 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
15 feb 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
14 feb 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
13 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
12 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
09 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
08 feb 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | 200 |
07 feb 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
06 feb 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
05 feb 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
02 feb 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
01 feb 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
31 gen 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
30 gen 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
29 gen 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
26 gen 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
25 gen 2024 | 15,19 | 15,19 | 15,17 | 15,17 | 15,17 | 200 |
24 gen 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
23 gen 2024 | 15,52 | 15,52 | 15,41 | 15,41 | 15,41 | 330 |
22 gen 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
19 gen 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
18 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 35 |
17 gen 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
16 gen 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
15 gen 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
12 gen 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
11 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 50 |
10 gen 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
09 gen 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
08 gen 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
05 gen 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
04 gen 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
03 gen 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
02 gen 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
29 dic 2023 | 15,30 | 15,30 | 15,26 | 15,26 | 15,26 | - |
28 dic 2023 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
27 dic 2023 | 15,73 | 15,73 | 15,46 | 15,46 | 15,46 | 213 |
22 dic 2023 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
*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...