Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
27 giu 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
26 giu 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
25 giu 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
24 giu 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
21 giu 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
20 giu 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
18 giu 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
17 giu 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
14 giu 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
13 giu 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
12 giu 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
11 giu 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
10 giu 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
07 giu 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
06 giu 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
05 giu 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
04 giu 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
03 giu 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
31 mag 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
30 mag 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
29 mag 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
28 mag 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
24 mag 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
23 mag 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
22 mag 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
21 mag 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
20 mag 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
17 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
16 mag 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
15 mag 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
14 mag 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
13 mag 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
10 mag 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
09 mag 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
08 mag 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
07 mag 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
06 mag 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
03 mag 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
02 mag 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
01 mag 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
30 apr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
29 apr 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
26 apr 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
25 apr 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
24 apr 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
23 apr 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
22 apr 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
19 apr 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
18 apr 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
17 apr 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
16 apr 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
15 apr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
12 apr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
11 apr 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
10 apr 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
09 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
08 apr 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
05 apr 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
04 apr 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
03 apr 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
02 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
01 apr 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
28 mar 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
27 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
26 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
25 mar 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
22 mar 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
21 mar 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
20 mar 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
19 mar 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
18 mar 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
15 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
14 mar 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
13 mar 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
12 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
11 mar 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
08 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
07 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
06 mar 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
05 mar 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
04 mar 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
01 mar 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
29 feb 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
28 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
27 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
26 feb 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
23 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
22 feb 2024 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
21 feb 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
20 feb 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
16 feb 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
15 feb 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
14 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
13 feb 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
12 feb 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
09 feb 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
08 feb 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
07 feb 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | - |
06 feb 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | - |
*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...