Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | 200 |
09 mag 2024 | 15,41 | 15,41 | 15,36 | 15,36 | 15,36 | 900 |
08 mag 2024 | 15,29 | 15,36 | 15,24 | 15,34 | 15,34 | 1.400 |
07 mag 2024 | 15,47 | 15,49 | 15,47 | 15,49 | 15,49 | 900 |
06 mag 2024 | 15,37 | 15,49 | 15,37 | 15,49 | 15,49 | 1.800 |
03 mag 2024 | 15,30 | 15,31 | 15,23 | 15,27 | 15,27 | 2.100 |
02 mag 2024 | 15,12 | 15,12 | 15,11 | 15,11 | 15,11 | 4.600 |
01 mag 2024 | 15,25 | 15,25 | 14,84 | 14,84 | 14,84 | 400 |
30 apr 2024 | 15,17 | 15,17 | 14,97 | 14,97 | 14,97 | 1.400 |
29 apr 2024 | 15,27 | 15,27 | 15,19 | 15,27 | 15,27 | 3.800 |
26 apr 2024 | 15,17 | 15,25 | 15,17 | 15,24 | 15,24 | 3.600 |
25 apr 2024 | 15,02 | 15,03 | 15,00 | 15,00 | 15,00 | 1.000 |
24 apr 2024 | 15,19 | 15,21 | 15,16 | 15,21 | 15,21 | 1.900 |
23 apr 2024 | 15,00 | 15,29 | 15,00 | 15,26 | 15,26 | 2.400 |
22 apr 2024 | 14,84 | 14,97 | 14,84 | 14,91 | 14,91 | 1.000 |
19 apr 2024 | 14,69 | 14,73 | 14,69 | 14,73 | 14,73 | 4.000 |
18 apr 2024 | 15,05 | 15,20 | 15,03 | 15,05 | 15,05 | 4.100 |
17 apr 2024 | 15,38 | 15,38 | 15,13 | 15,15 | 15,15 | 8.900 |
16 apr 2024 | 15,36 | 15,37 | 15,35 | 15,35 | 15,35 | 3.400 |
15 apr 2024 | 15,35 | 15,35 | 15,30 | 15,32 | 15,32 | 900 |
12 apr 2024 | 15,80 | 15,80 | 15,58 | 15,62 | 15,62 | 1.500 |
11 apr 2024 | 15,90 | 16,01 | 15,84 | 16,00 | 16,00 | 3.500 |
10 apr 2024 | 15,74 | 15,84 | 15,74 | 15,84 | 15,84 | 2.600 |
09 apr 2024 | 15,97 | 16,05 | 15,97 | 16,05 | 16,05 | 900 |
08 apr 2024 | 15,99 | 15,99 | 15,98 | 15,98 | 15,98 | 500 |
05 apr 2024 | 15,97 | 15,98 | 15,97 | 15,98 | 15,98 | 1.600 |
04 apr 2024 | 16,14 | 16,14 | 15,77 | 15,77 | 15,77 | 500 |
03 apr 2024 | 15,93 | 16,04 | 15,93 | 16,02 | 16,02 | 1.700 |
02 apr 2024 | 16,03 | 16,03 | 15,96 | 16,02 | 16,02 | 900 |
01 apr 2024 | 16,24 | 16,25 | 16,23 | 16,25 | 16,25 | 1.200 |
28 mar 2024 | 16,31 | 16,34 | 16,31 | 16,32 | 16,32 | 1.900 |
27 mar 2024 | 16,23 | 16,30 | 16,23 | 16,30 | 16,30 | 3.000 |
26 mar 2024 | 16,35 | 16,35 | 16,27 | 16,27 | 16,27 | 2.700 |
25 mar 2024 | 16,30 | 16,30 | 16,27 | 16,27 | 16,27 | 2.100 |
22 mar 2024 | 16,32 | 16,33 | 16,32 | 16,33 | 16,33 | 4.400 |
21 mar 2024 | 16,45 | 16,48 | 16,35 | 16,35 | 16,35 | 3.800 |
20 mar 2024 | 16,20 | 16,22 | 16,18 | 16,22 | 16,22 | 3.300 |
19 mar 2024 | 15,98 | 16,02 | 15,97 | 16,00 | 16,00 | 4.400 |
18 mar 2024 | 16,00 | 16,02 | 15,94 | 15,94 | 15,94 | 4.000 |
15 mar 2024 | 15,92 | 15,92 | 15,87 | 15,87 | 15,87 | 700 |
14 mar 2024 | 16,02 | 16,04 | 15,98 | 16,04 | 16,04 | 1.800 |
13 mar 2024 | 16,23 | 16,23 | 16,22 | 16,22 | 16,22 | 1.700 |
12 mar 2024 | 16,12 | 16,26 | 16,12 | 16,26 | 16,26 | 3.100 |
11 mar 2024 | 16,05 | 16,09 | 16,04 | 16,05 | 16,05 | 1.500 |
08 mar 2024 | 16,30 | 16,30 | 16,24 | 16,24 | 16,24 | 5.600 |
07 mar 2024 | 16,34 | 16,36 | 16,33 | 16,34 | 16,34 | 7.200 |
06 mar 2024 | 16,18 | 16,19 | 16,18 | 16,18 | 16,18 | 4.300 |
05 mar 2024 | 15,91 | 16,02 | 15,91 | 16,02 | 16,02 | 2.100 |
04 mar 2024 | 16,40 | 16,40 | 16,33 | 16,33 | 16,33 | 800 |
01 mar 2024 | 16,37 | 16,39 | 16,35 | 16,39 | 16,39 | 4.400 |
29 feb 2024 | 16,08 | 16,09 | 15,98 | 16,09 | 16,09 | 2.800 |
28 feb 2024 | 16,05 | 16,05 | 15,98 | 15,98 | 15,98 | 1.800 |
27 feb 2024 | 15,95 | 16,09 | 15,95 | 16,08 | 16,08 | 1.800 |
26 feb 2024 | 15,99 | 15,99 | 15,97 | 15,97 | 15,97 | 400 |
23 feb 2024 | 15,87 | 15,88 | 15,87 | 15,88 | 15,88 | 200 |
22 feb 2024 | 15,74 | 15,88 | 15,73 | 15,88 | 15,88 | 1.900 |
21 feb 2024 | 15,27 | 15,40 | 15,27 | 15,40 | 15,40 | 2.400 |
20 feb 2024 | 15,43 | 15,51 | 15,43 | 15,51 | 15,51 | 800 |
16 feb 2024 | 15,71 | 15,72 | 15,71 | 15,72 | 15,72 | 500 |
15 feb 2024 | 15,71 | 15,79 | 15,71 | 15,79 | 15,79 | 900 |
14 feb 2024 | 15,61 | 15,66 | 15,60 | 15,66 | 15,66 | 2.500 |
13 feb 2024 | 15,20 | 15,28 | 15,20 | 15,28 | 15,28 | 1.100 |
12 feb 2024 | 15,71 | 15,72 | 15,70 | 15,72 | 15,72 | 900 |
09 feb 2024 | 15,55 | 15,73 | 15,55 | 15,73 | 15,73 | 2.600 |
08 feb 2024 | 15,47 | 15,47 | 15,44 | 15,44 | 15,44 | 400 |
07 feb 2024 | 15,24 | 15,32 | 15,24 | 15,26 | 15,26 | 1.900 |
06 feb 2024 | 15,05 | 15,10 | 15,05 | 15,10 | 15,10 | 1.200 |
05 feb 2024 | 15,00 | 15,07 | 15,00 | 15,07 | 15,07 | 1.100 |
02 feb 2024 | 14,92 | 15,14 | 14,92 | 15,13 | 15,13 | 2.700 |
01 feb 2024 | 14,92 | 14,92 | 14,89 | 14,89 | 14,89 | 3.800 |
31 gen 2024 | 14,79 | 14,79 | 14,70 | 14,70 | 14,70 | 1.500 |
30 gen 2024 | 14,96 | 14,96 | 14,95 | 14,96 | 14,96 | 1.400 |
29 gen 2024 | 15,06 | 15,09 | 15,06 | 15,09 | 15,09 | 300 |
26 gen 2024 | 14,82 | 14,82 | 14,79 | 14,80 | 14,80 | 1.200 |
25 gen 2024 | 14,92 | 14,92 | 14,80 | 14,82 | 14,82 | 800 |
24 gen 2024 | 14,85 | 14,85 | 14,79 | 14,79 | 14,79 | 400 |
23 gen 2024 | 14,77 | 14,77 | 14,72 | 14,76 | 14,76 | 700 |
22 gen 2024 | 14,73 | 14,73 | 14,69 | 14,73 | 14,73 | 1.000 |
19 gen 2024 | 14,53 | 14,63 | 14,53 | 14,63 | 14,63 | 2.100 |
18 gen 2024 | 14,40 | 14,41 | 14,40 | 14,41 | 14,41 | 1.700 |
17 gen 2024 | 14,23 | 14,29 | 14,23 | 14,29 | 14,29 | 2.800 |
16 gen 2024 | 14,39 | 14,44 | 14,39 | 14,44 | 14,44 | 1.500 |
12 gen 2024 | 14,44 | 14,45 | 14,44 | 14,45 | 14,45 | 1.200 |
11 gen 2024 | 14,47 | 14,49 | 14,47 | 14,47 | 14,47 | 400 |
10 gen 2024 | 14,43 | 14,49 | 14,43 | 14,47 | 14,47 | 4.300 |
09 gen 2024 | 14,21 | 14,43 | 14,21 | 14,37 | 14,37 | 5.100 |
08 gen 2024 | 14,01 | 14,32 | 14,01 | 14,31 | 14,31 | 4.000 |
05 gen 2024 | 13,98 | 13,98 | 13,97 | 13,97 | 13,97 | 500 |
04 gen 2024 | 14,01 | 14,01 | 13,94 | 13,94 | 13,94 | 1.900 |
03 gen 2024 | 13,98 | 13,98 | 13,93 | 13,95 | 13,95 | 2.500 |
02 gen 2024 | 14,31 | 14,35 | 14,15 | 14,22 | 14,22 | 1.700 |
29 dic 2023 | 14,44 | 14,50 | 14,44 | 14,48 | 14,48 | 1.400 |
28 dic 2023 | 14,53 | 14,62 | 14,53 | 14,61 | 14,61 | 2.100 |
27 dic 2023 | 14,60 | 14,60 | 14,54 | 14,58 | 14,58 | 3.000 |
26 dic 2023 | 14,43 | 14,56 | 14,43 | 14,56 | 14,56 | 700 |
22 dic 2023 | 14,30 | 14,36 | 14,30 | 14,36 | 14,36 | 1.800 |
21 dic 2023 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | 100 |
20 dic 2023 | 14,27 | 14,41 | 14,04 | 14,04 | 14,04 | 29.900 |
19 dic 2023 | 14,29 | 14,35 | 14,29 | 14,35 | 14,35 | 2.300 |
18 dic 2023 | 14,19 | 14,27 | 14,19 | 14,25 | 14,25 | 1.300 |
*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...