Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 |
11 mag 2023 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
10 mag 2023 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | 100 |
09 mag 2023 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | 100 |
08 mag 2023 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
05 mag 2023 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | 100 |
04 mag 2023 | 13,45 | 13,46 | 13,45 | 13,46 | 13,46 | 2.200 |
03 mag 2023 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
02 mag 2023 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | 100 |
01 mag 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | 100 |
28 apr 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | 100 |
27 apr 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | 100 |
26 apr 2023 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | 100 |
25 apr 2023 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | 100 |
24 apr 2023 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | 100 |
21 apr 2023 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | 100 |
20 apr 2023 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
19 apr 2023 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | 100 |
18 apr 2023 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | 100 |
17 apr 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
14 apr 2023 | 14,28 | 14,32 | 14,28 | 14,32 | 14,32 | 400 |
13 apr 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | 100 |
12 apr 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | 100 |
11 apr 2023 | 14,27 | 14,31 | 14,27 | 14,31 | 14,31 | 600 |
10 apr 2023 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | 100 |
06 apr 2023 | 14,28 | 14,30 | 14,28 | 14,30 | 14,30 | 200 |
05 apr 2023 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | 100 |
04 apr 2023 | 14,60 | 14,60 | 14,56 | 14,56 | 14,56 | 600 |
03 apr 2023 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | 100 |
31 mar 2023 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
30 mar 2023 | 14,36 | 14,37 | 14,34 | 14,36 | 14,36 | 1.600 |
29 mar 2023 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | 100 |
28 mar 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | 100 |
27 mar 2023 | 14,00 | 14,06 | 13,99 | 14,06 | 14,06 | 1.600 |
24 mar 2023 | 13,99 | 14,04 | 13,99 | 14,04 | 14,04 | 100 |
23 mar 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
22 mar 2023 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | 200 |
21 mar 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | 100 |
20 mar 2023 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | 100 |
17 mar 2023 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | 100 |
16 mar 2023 | 13,77 | 13,98 | 13,77 | 13,98 | 13,98 | 400 |
15 mar 2023 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | 100 |
14 mar 2023 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | 100 |
13 mar 2023 | 13,73 | 13,73 | 13,69 | 13,69 | 13,69 | 1.000 |
10 mar 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | 100 |
09 mar 2023 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | 100 |
08 mar 2023 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | 100 |
07 mar 2023 | 14,46 | 14,46 | 14,40 | 14,40 | 14,40 | 200 |
06 mar 2023 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | 100 |
03 mar 2023 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | 200 |
02 mar 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | 100 |
01 mar 2023 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | 100 |
28 feb 2023 | 14,28 | 14,28 | 14,26 | 14,26 | 14,26 | 300 |
27 feb 2023 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | 100 |
24 feb 2023 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | 100 |
23 feb 2023 | 14,48 | 14,65 | 14,47 | 14,65 | 14,65 | 400 |
22 feb 2023 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
21 feb 2023 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | 100 |
17 feb 2023 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | 100 |
16 feb 2023 | 15,47 | 15,47 | 15,31 | 15,31 | 15,31 | 1.300 |
15 feb 2023 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
14 feb 2023 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | 100 |
13 feb 2023 | 15,01 | 15,26 | 15,01 | 15,19 | 15,19 | 700 |
10 feb 2023 | 14,98 | 15,01 | 14,98 | 15,01 | 15,01 | 200 |
09 feb 2023 | 15,54 | 15,54 | 15,40 | 15,40 | 15,40 | 300 |
08 feb 2023 | 15,70 | 15,70 | 15,59 | 15,59 | 15,59 | 500 |
07 feb 2023 | 15,44 | 15,86 | 15,44 | 15,86 | 15,86 | 2.200 |
06 feb 2023 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | 100 |
03 feb 2023 | 15,91 | 15,91 | 15,85 | 15,85 | 15,85 | 300 |
02 feb 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 200 |
01 feb 2023 | 15,45 | 15,77 | 15,45 | 15,77 | 15,77 | 600 |
31 gen 2023 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | 100 |
30 gen 2023 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | 100 |
27 gen 2023 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | 100 |
26 gen 2023 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 100 |
25 gen 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 100 |
24 gen 2023 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | 100 |
23 gen 2023 | 14,96 | 15,05 | 14,96 | 15,05 | 15,05 | 200 |
20 gen 2023 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | 100 |
19 gen 2023 | 14,31 | 14,33 | 14,31 | 14,33 | 14,33 | 200 |
18 gen 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | 100 |
17 gen 2023 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 100 |
13 gen 2023 | 14,63 | 14,67 | 14,63 | 14,67 | 14,67 | 200 |
12 gen 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | 100 |
11 gen 2023 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | 100 |
10 gen 2023 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | 100 |
09 gen 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | 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...