Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
30 mag 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
29 mag 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
28 mag 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
24 mag 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
23 mag 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
22 mag 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
21 mag 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
20 mag 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
17 mag 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
16 mag 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
15 mag 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
14 mag 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
13 mag 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
10 mag 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
09 mag 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
08 mag 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
07 mag 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
06 mag 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
03 mag 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
02 mag 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
01 mag 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
30 apr 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
29 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
26 apr 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
25 apr 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
24 apr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
23 apr 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
22 apr 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
19 apr 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
18 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
17 apr 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
16 apr 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
15 apr 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
12 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
11 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
10 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
09 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
08 apr 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
05 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
04 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
03 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
02 apr 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
01 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
28 mar 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
27 mar 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
26 mar 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
25 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
22 mar 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
21 mar 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
20 mar 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
19 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
18 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
15 mar 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
14 mar 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
13 mar 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
12 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
11 mar 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
08 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
07 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
06 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
05 mar 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
04 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
01 mar 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
29 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
28 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
27 feb 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
26 feb 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
23 feb 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
22 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
21 feb 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
20 feb 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
16 feb 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
15 feb 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
14 feb 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
13 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
12 feb 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
09 feb 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
08 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
07 feb 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
06 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
05 feb 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
02 feb 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
01 feb 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
31 gen 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
30 gen 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
29 gen 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
26 gen 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
25 gen 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
24 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
23 gen 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
22 gen 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
19 gen 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
18 gen 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
17 gen 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
16 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
12 gen 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
11 gen 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
10 gen 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
09 gen 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
*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...