Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | 100 |
30 apr 2024 | 15,95 | 15,95 | 15,08 | 15,66 | 15,66 | 1.600 |
29 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
26 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
25 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | 200 |
24 apr 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | 100 |
23 apr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
22 apr 2024 | 16,75 | 16,94 | 16,50 | 16,50 | 16,50 | 1.500 |
19 apr 2024 | 17,50 | 17,50 | 16,85 | 17,30 | 17,30 | 3.900 |
18 apr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | 300 |
17 apr 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | 300 |
16 apr 2024 | 18,70 | 18,70 | 16,20 | 16,88 | 16,88 | 4.000 |
15 apr 2024 | 19,60 | 19,60 | 19,24 | 19,24 | 19,24 | 400 |
12 apr 2024 | 19,50 | 19,65 | 19,50 | 19,60 | 19,60 | 3.600 |
11 apr 2024 | 19,45 | 19,45 | 19,05 | 19,13 | 19,13 | 2.100 |
10 apr 2024 | 19,90 | 19,90 | 19,25 | 19,25 | 19,25 | 2.100 |
09 apr 2024 | 20,10 | 20,30 | 19,25 | 19,90 | 19,90 | 15.500 |
08 apr 2024 | 18,90 | 19,88 | 18,90 | 19,05 | 19,05 | 4.500 |
05 apr 2024 | 18,25 | 18,38 | 18,25 | 18,38 | 18,38 | 200 |
04 apr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
03 apr 2024 | 16,20 | 16,95 | 16,20 | 16,95 | 16,95 | 900 |
02 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | 300 |
01 apr 2024 | 15,18 | 15,40 | 14,35 | 15,40 | 15,40 | 2.700 |
28 mar 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
27 mar 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 500 |
26 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
25 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
22 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
21 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 100 |
20 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
19 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
18 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
15 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
14 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | 900 |
13 mar 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
12 mar 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
11 mar 2024 | 12,89 | 12,89 | 12,41 | 12,41 | 12,41 | 500 |
08 mar 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
07 mar 2024 | 12,87 | 12,87 | 12,00 | 12,00 | 12,00 | 300 |
06 mar 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
05 mar 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | 100 |
04 mar 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
01 mar 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | 3.200 |
29 feb 2024 | 12,18 | 12,18 | 12,17 | 12,17 | 12,17 | 800 |
28 feb 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | 100 |
27 feb 2024 | 12,40 | 12,65 | 12,40 | 12,65 | 12,65 | 200 |
26 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | 2.000 |
23 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
22 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
21 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
20 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
16 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | 34.400 |
15 feb 2024 | 12,32 | 12,32 | 12,00 | 12,00 | 12,00 | 600 |
14 feb 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
13 feb 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | 9.200 |
12 feb 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
09 feb 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
08 feb 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | 100 |
07 feb 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
06 feb 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | 100 |
05 feb 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
02 feb 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
01 feb 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
31 gen 2024 | 12,67 | 13,75 | 12,67 | 13,54 | 13,54 | 2.300 |
30 gen 2024 | 13,70 | 13,70 | 12,57 | 12,57 | 12,57 | 300 |
29 gen 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | 100 |
26 gen 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | 100 |
25 gen 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
24 gen 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | 400 |
23 gen 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
22 gen 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
19 gen 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
18 gen 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | 1.600 |
17 gen 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
16 gen 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
12 gen 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
11 gen 2024 | 12,76 | 13,50 | 12,76 | 13,50 | 13,50 | 400 |
10 gen 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
09 gen 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
08 gen 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | 300 |
05 gen 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | 1.000 |
04 gen 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
03 gen 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | 900 |
02 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
29 dic 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
28 dic 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
27 dic 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 100 |
26 dic 2023 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
22 dic 2023 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
21 dic 2023 | 13,65 | 13,88 | 13,65 | 13,88 | 13,88 | 2.400 |
20 dic 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
19 dic 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 1.000 |
18 dic 2023 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | 600 |
15 dic 2023 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 800 |
14 dic 2023 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
13 dic 2023 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | 5.800 |
12 dic 2023 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
11 dic 2023 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
08 dic 2023 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
07 dic 2023 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
*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...