Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
25 apr 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
24 apr 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
23 apr 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
22 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
19 apr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
18 apr 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
17 apr 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
16 apr 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
15 apr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
12 apr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
11 apr 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
10 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
09 apr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
08 apr 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
05 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
04 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
03 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
02 apr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
01 apr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
28 mar 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
27 mar 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
26 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
25 mar 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
22 mar 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
21 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
20 mar 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
19 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
18 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
15 mar 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
14 mar 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
13 mar 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
12 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
11 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
08 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
07 mar 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
06 mar 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
05 mar 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
04 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
01 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
29 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
28 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
27 feb 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
26 feb 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
23 feb 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
22 feb 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
21 feb 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
20 feb 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
16 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
15 feb 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
14 feb 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
13 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
12 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
09 feb 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
08 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
07 feb 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
06 feb 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
05 feb 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
02 feb 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
01 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
31 gen 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
30 gen 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
29 gen 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
26 gen 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
25 gen 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
24 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
23 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
22 gen 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
19 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
18 gen 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
17 gen 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
16 gen 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
12 gen 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
11 gen 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
10 gen 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
09 gen 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
08 gen 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
05 gen 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
04 gen 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
03 gen 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
02 gen 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
29 dic 2023 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
28 dic 2023 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
27 dic 2023 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
26 dic 2023 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
22 dic 2023 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
21 dic 2023 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
20 dic 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
19 dic 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
18 dic 2023 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
15 dic 2023 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
14 dic 2023 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
13 dic 2023 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
12 dic 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
11 dic 2023 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
08 dic 2023 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
07 dic 2023 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
06 dic 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
05 dic 2023 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | - |
04 dic 2023 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
*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...