Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
17 mag 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
16 mag 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
15 mag 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
14 mag 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
13 mag 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
10 mag 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
09 mag 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
08 mag 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
07 mag 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
06 mag 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
03 mag 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
02 mag 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
01 mag 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
30 apr 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
29 apr 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
26 apr 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
25 apr 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
24 apr 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
23 apr 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
22 apr 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
19 apr 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
18 apr 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
17 apr 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
16 apr 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
15 apr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
12 apr 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
11 apr 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
10 apr 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
09 apr 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
08 apr 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
05 apr 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
04 apr 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
03 apr 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
02 apr 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
01 apr 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
28 mar 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
27 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
26 mar 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
25 mar 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
22 mar 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
21 mar 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
20 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
19 mar 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
18 mar 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
15 mar 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
14 mar 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
13 mar 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
12 mar 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
11 mar 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
08 mar 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
07 mar 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
06 mar 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
05 mar 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
04 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
01 mar 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
29 feb 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
28 feb 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
27 feb 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
26 feb 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
23 feb 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
22 feb 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
21 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
20 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
16 feb 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
15 feb 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
14 feb 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
13 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
12 feb 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
09 feb 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
08 feb 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
07 feb 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
06 feb 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
05 feb 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
02 feb 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
01 feb 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
31 gen 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
30 gen 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
29 gen 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
26 gen 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
25 gen 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
24 gen 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
23 gen 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
22 gen 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
19 gen 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
18 gen 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
17 gen 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
16 gen 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
12 gen 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
11 gen 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
10 gen 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
09 gen 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
08 gen 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | - |
05 gen 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
04 gen 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
03 gen 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
02 gen 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
29 dic 2023 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
28 dic 2023 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
*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...