Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 ott 2023 | - | - | - | - | - | - |
03 ott 2023 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | 100 |
02 ott 2023 | 13,66 | 13,71 | 13,66 | 13,71 | 13,71 | 200 |
29 set 2023 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | 100 |
28 set 2023 | 13,64 | 13,64 | 13,62 | 13,62 | 13,62 | 100 |
27 set 2023 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | 100 |
26 set 2023 | 13,51 | 13,53 | 13,47 | 13,47 | 13,47 | 700 |
25 set 2023 | 13,64 | 13,67 | 13,63 | 13,67 | 13,67 | 1.700 |
22 set 2023 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | 100 |
21 set 2023 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | 100 |
20 set 2023 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | 100 |
19 set 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | 100 |
18 set 2023 | 14,13 | 14,13 | 14,09 | 14,09 | 14,09 | 500 |
15 set 2023 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | 100 |
14 set 2023 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | 100 |
13 set 2023 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
12 set 2023 | 14,45 | 14,45 | 14,43 | 14,43 | 14,43 | 600 |
11 set 2023 | 14,57 | 14,60 | 14,57 | 14,57 | 14,57 | 1.600 |
08 set 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 100 |
07 set 2023 | 14,50 | 14,58 | 14,50 | 14,58 | 14,58 | 200 |
06 set 2023 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | 100 |
05 set 2023 | 14,96 | 14,97 | 14,96 | 14,97 | 14,97 | 200 |
01 set 2023 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | 100 |
31 ago 2023 | 14,94 | 14,97 | 14,94 | 14,97 | 14,97 | 300 |
30 ago 2023 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
29 ago 2023 | 14,68 | 14,84 | 14,65 | 14,84 | 14,84 | 4.700 |
28 ago 2023 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | 100 |
25 ago 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | 100 |
24 ago 2023 | 14,50 | 14,50 | 14,34 | 14,34 | 14,34 | 4.000 |
23 ago 2023 | 14,67 | 14,67 | 14,63 | 14,63 | 14,63 | 100 |
22 ago 2023 | 14,51 | 14,51 | 14,49 | 14,49 | 14,49 | 700 |
21 ago 2023 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
18 ago 2023 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | 100 |
17 ago 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | 100 |
16 ago 2023 | 14,68 | 14,69 | 14,63 | 14,63 | 14,63 | 200 |
15 ago 2023 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
14 ago 2023 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | 100 |
11 ago 2023 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
10 ago 2023 | 15,13 | 15,13 | 15,02 | 15,05 | 15,05 | 300 |
09 ago 2023 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | 100 |
08 ago 2023 | 15,35 | 15,35 | 15,22 | 15,22 | 15,22 | 200 |
07 ago 2023 | 15,62 | 15,63 | 15,62 | 15,63 | 15,63 | 700 |
04 ago 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 100 |
03 ago 2023 | 15,71 | 15,71 | 15,67 | 15,67 | 15,67 | 100 |
02 ago 2023 | 15,76 | 15,76 | 15,64 | 15,64 | 15,64 | 400 |
01 ago 2023 | 16,26 | 16,29 | 16,26 | 16,29 | 16,29 | 300 |
31 lug 2023 | 16,40 | 16,46 | 16,40 | 16,46 | 16,46 | 300 |
28 lug 2023 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | 100 |
27 lug 2023 | 15,65 | 15,65 | 15,60 | 15,60 | 15,60 | 900 |
26 lug 2023 | 15,88 | 15,89 | 15,79 | 15,85 | 15,85 | 800 |
25 lug 2023 | 15,72 | 15,73 | 15,67 | 15,67 | 15,67 | 2.100 |
24 lug 2023 | 15,79 | 15,79 | 15,70 | 15,71 | 15,71 | 900 |
21 lug 2023 | 15,83 | 15,83 | 15,77 | 15,77 | 15,77 | 200 |
20 lug 2023 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | 100 |
19 lug 2023 | 16,50 | 16,50 | 16,37 | 16,37 | 16,37 | 700 |
18 lug 2023 | 16,18 | 16,20 | 16,18 | 16,18 | 16,18 | 400 |
17 lug 2023 | 16,08 | 16,09 | 16,08 | 16,09 | 16,09 | 900 |
14 lug 2023 | 15,88 | 15,88 | 15,84 | 15,86 | 15,86 | 300 |
13 lug 2023 | 16,12 | 16,17 | 16,12 | 16,17 | 16,17 | 200 |
12 lug 2023 | 15,75 | 15,89 | 15,75 | 15,86 | 15,86 | 5.500 |
11 lug 2023 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | 1.400 |
10 lug 2023 | 14,91 | 14,97 | 14,91 | 14,97 | 14,97 | 500 |
07 lug 2023 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | 100 |
06 lug 2023 | 14,49 | 14,57 | 14,49 | 14,57 | 14,57 | 300 |
05 lug 2023 | 14,87 | 14,91 | 14,87 | 14,91 | 14,91 | 100 |
03 lug 2023 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
30 giu 2023 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | 200 |
29 giu 2023 | 14,77 | 14,77 | 14,71 | 14,75 | 14,75 | 4.400 |
28 giu 2023 | 14,81 | 14,81 | 14,80 | 14,80 | 14,80 | 300 |
27 giu 2023 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | 100 |
26 giu 2023 | 14,34 | 14,35 | 14,34 | 14,35 | 14,35 | 800 |
23 giu 2023 | 14,35 | 14,35 | 14,34 | 14,35 | 14,35 | 3.800 |
22 giu 2023 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | 100 |
21 giu 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
20 giu 2023 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | 100 |
16 giu 2023 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | 100 |
15 giu 2023 | 15,00 | 15,14 | 15,00 | 15,14 | 15,14 | 100 |
14 giu 2023 | 14,85 | 14,92 | 14,85 | 14,92 | 14,92 | 400 |
13 giu 2023 | 14,85 | 14,93 | 14,85 | 14,93 | 14,93 | 200 |
12 giu 2023 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | 100 |
09 giu 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | 100 |
08 giu 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | 100 |
07 giu 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | 100 |
06 giu 2023 | 14,68 | 14,76 | 14,68 | 14,72 | 14,72 | 1.000 |
05 giu 2023 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | 100 |
02 giu 2023 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | 100 |
01 giu 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 100 |
31 mag 2023 | 14,13 | 14,20 | 14,13 | 14,20 | 14,20 | 100 |
30 mag 2023 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 100 |
26 mag 2023 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | 100 |
25 mag 2023 | 13,83 | 13,85 | 13,83 | 13,83 | 13,83 | 800 |
24 mag 2023 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | 100 |
23 mag 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | 100 |
22 mag 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | 100 |
19 mag 2023 | 14,08 | 14,09 | 14,08 | 14,09 | 14,09 | 100 |
18 mag 2023 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
17 mag 2023 | 13,98 | 13,99 | 13,98 | 13,99 | 13,99 | 300 |
16 mag 2023 | 13,99 | 13,99 | 13,81 | 13,81 | 13,81 | 100 |
15 mag 2023 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | 100 |
12 mag 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | 100 |
*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...