Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | 589 |
02 mag 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
01 mag 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
30 apr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
29 apr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
26 apr 2024 | 22,60 | 22,60 | 20,64 | 20,64 | 20,64 | 400 |
25 apr 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
24 apr 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | 2.500 |
23 apr 2024 | 21,43 | 22,64 | 21,41 | 22,00 | 22,00 | 2.400 |
22 apr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
19 apr 2024 | 16,10 | 16,50 | 16,10 | 16,50 | 16,50 | 2.400 |
18 apr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
17 apr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
16 apr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
15 apr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | 200 |
12 apr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
11 apr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
10 apr 2024 | 17,27 | 17,27 | 17,25 | 17,25 | 17,25 | 2.000 |
09 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | 300 |
08 apr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
05 apr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
04 apr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
03 apr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
02 apr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | 500 |
01 apr 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
28 mar 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
27 mar 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
26 mar 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | 100 |
25 mar 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
22 mar 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
21 mar 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
20 mar 2024 | 15,70 | 15,74 | 15,70 | 15,73 | 15,73 | 1.200 |
19 mar 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | 200 |
18 mar 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | 100 |
15 mar 2024 | 16,68 | 16,68 | 16,53 | 16,53 | 16,53 | 400 |
14 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
13 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
12 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
11 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
08 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
07 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
06 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
05 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
04 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
01 mar 2024 | 16,11 | 16,11 | 15,94 | 15,94 | 15,94 | 10.600 |
29 feb 2024 | 15,77 | 15,88 | 15,77 | 15,88 | 15,88 | 10.100 |
28 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
27 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
26 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
23 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
22 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | 500 |
21 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
20 feb 2024 | 15,49 | 15,49 | 15,20 | 15,20 | 15,20 | 500 |
16 feb 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | 4.400 |
15 feb 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | 200 |
14 feb 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | 200 |
13 feb 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
12 feb 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | 100 |
09 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | 200 |
08 feb 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | 200 |
07 feb 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | 200 |
06 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
05 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
02 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
01 feb 2024 | 15,84 | 15,84 | 15,68 | 15,68 | 15,68 | 500 |
31 gen 2024 | 15,86 | 15,86 | 15,70 | 15,70 | 15,70 | 600 |
30 gen 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
29 gen 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | 300 |
26 gen 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
25 gen 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
24 gen 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
23 gen 2024 | 15,20 | 15,20 | 15,04 | 15,04 | 15,04 | 400 |
22 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
19 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
18 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | 4.400 |
17 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
16 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | 200 |
12 gen 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
11 gen 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | 100 |
10 gen 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
09 gen 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
08 gen 2024 | 15,29 | 15,45 | 15,29 | 15,45 | 15,45 | 500 |
05 gen 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
04 gen 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | 300 |
03 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
02 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
29 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
28 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
27 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
26 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
22 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
21 dic 2023 | 14,81 | 14,81 | 14,40 | 14,40 | 14,40 | 400 |
20 dic 2023 | 14,36 | 14,36 | 14,20 | 14,20 | 14,20 | 1.000 |
19 dic 2023 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
18 dic 2023 | 14,62 | 14,62 | 14,46 | 14,46 | 14,46 | 300 |
15 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
14 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
13 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | 300 |
12 dic 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
11 dic 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | 1.000 |
*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...