Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
09 mag 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | 100 |
08 mag 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | 100 |
07 mag 2024 | 14,95 | 14,95 | 14,91 | 14,91 | 14,91 | 300 |
06 mag 2024 | 14,93 | 14,94 | 14,92 | 14,92 | 14,92 | 800 |
03 mag 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | 100 |
02 mag 2024 | 14,53 | 14,54 | 14,52 | 14,54 | 14,54 | 800 |
01 mag 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | 100 |
30 apr 2024 | 14,55 | 14,55 | 14,49 | 14,49 | 14,49 | 700 |
29 apr 2024 | 14,79 | 14,80 | 14,79 | 14,80 | 14,80 | 1.600 |
26 apr 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | 100 |
25 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | 100 |
24 apr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | 100 |
23 apr 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | 100 |
22 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | 100 |
19 apr 2024 | 14,50 | 14,50 | 14,48 | 14,48 | 14,48 | 200 |
18 apr 2024 | 14,67 | 14,67 | 14,55 | 14,56 | 14,56 | 1.100 |
17 apr 2024 | 14,84 | 14,84 | 14,75 | 14,75 | 14,75 | 500 |
16 apr 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | 100 |
15 apr 2024 | 15,24 | 15,24 | 14,93 | 14,93 | 14,93 | 600 |
12 apr 2024 | 15,07 | 15,07 | 14,92 | 14,92 | 14,92 | 3.100 |
11 apr 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | 100 |
10 apr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | 100 |
09 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | 100 |
08 apr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | 100 |
05 apr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | 100 |
04 apr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | 100 |
03 apr 2024 | 15,52 | 15,56 | 15,50 | 15,50 | 15,50 | 1.600 |
02 apr 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | 200 |
01 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | 100 |
28 mar 2024 | 15,71 | 15,72 | 15,71 | 15,72 | 15,72 | 1.600 |
27 mar 2024 | 15,70 | 15,78 | 15,70 | 15,78 | 15,78 | 400 |
26 mar 2024 | 15,75 | 15,80 | 15,73 | 15,73 | 15,73 | 2.100 |
25 mar 2024 | 15,73 | 15,73 | 15,69 | 15,69 | 15,69 | 500 |
22 mar 2024 | 15,74 | 15,78 | 15,74 | 15,76 | 15,76 | 1.800 |
21 mar 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | 100 |
20 mar 2024 | 15,61 | 15,83 | 15,61 | 15,83 | 15,83 | 300 |
19 mar 2024 | 15,56 | 15,62 | 15,54 | 15,58 | 15,58 | 75.400 |
18 mar 2024 | 15,71 | 15,71 | 15,67 | 15,67 | 15,67 | 200 |
15 mar 2024 | 15,81 | 15,81 | 15,71 | 15,71 | 15,71 | 1.100 |
14 mar 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | 100 |
13 mar 2024 | 15,96 | 15,96 | 15,91 | 15,91 | 15,91 | 8.000 |
12 mar 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | 100 |
11 mar 2024 | 15,79 | 15,79 | 15,76 | 15,76 | 15,76 | 100 |
08 mar 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | 100 |
07 mar 2024 | 16,13 | 16,14 | 16,12 | 16,14 | 16,14 | 4.800 |
06 mar 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
05 mar 2024 | 15,53 | 15,53 | 15,48 | 15,48 | 15,48 | 1.000 |
04 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | 100 |
01 mar 2024 | 15,68 | 15,72 | 15,68 | 15,72 | 15,72 | 3.800 |
29 feb 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | 100 |
28 feb 2024 | 15,53 | 15,53 | 15,48 | 15,49 | 15,49 | 5.100 |
27 feb 2024 | 15,53 | 15,55 | 15,53 | 15,55 | 15,55 | 600 |
26 feb 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | 100 |
23 feb 2024 | 15,54 | 15,54 | 15,47 | 15,51 | 15,51 | 3.300 |
22 feb 2024 | 15,52 | 15,58 | 15,52 | 15,58 | 15,58 | 400 |
21 feb 2024 | 15,20 | 15,32 | 15,20 | 15,32 | 15,32 | 200 |
20 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 200 |
16 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | 100 |
15 feb 2024 | 15,11 | 15,16 | 15,11 | 15,16 | 15,16 | 300 |
14 feb 2024 | 14,85 | 14,91 | 14,85 | 14,91 | 14,91 | 500 |
13 feb 2024 | 14,64 | 14,64 | 14,63 | 14,63 | 14,63 | 2.900 |
12 feb 2024 | 14,44 | 15,06 | 14,44 | 15,06 | 15,06 | 700 |
09 feb 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | 300 |
08 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
07 feb 2024 | 14,79 | 14,88 | 14,79 | 14,84 | 14,84 | 13.300 |
06 feb 2024 | 14,59 | 14,79 | 14,59 | 14,76 | 14,76 | 16.600 |
05 feb 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | 100 |
02 feb 2024 | 14,63 | 14,64 | 14,62 | 14,64 | 14,64 | 11.000 |
01 feb 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | 100 |
31 gen 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | 100 |
30 gen 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
29 gen 2024 | 14,53 | 14,62 | 14,52 | 14,62 | 14,62 | 2.700 |
26 gen 2024 | 14,56 | 14,62 | 14,53 | 14,53 | 14,53 | 7.800 |
25 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | 100 |
24 gen 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | 100 |
23 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 100 |
22 gen 2024 | 14,13 | 14,13 | 14,07 | 14,07 | 14,07 | 200 |
19 gen 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
18 gen 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
17 gen 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | 200 |
16 gen 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | 100 |
12 gen 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | 100 |
11 gen 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 200 |
10 gen 2024 | 14,13 | 14,15 | 14,11 | 14,11 | 14,11 | 9.800 |
09 gen 2024 | 14,05 | 14,06 | 14,05 | 14,06 | 14,06 | 200 |
08 gen 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | 200 |
05 gen 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | 100 |
04 gen 2024 | 13,99 | 13,99 | 13,92 | 13,92 | 13,92 | 200 |
03 gen 2024 | 14,25 | 14,25 | 13,99 | 14,01 | 14,01 | 1.200 |
02 gen 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | 200 |
29 dic 2023 | 14,67 | 14,67 | 14,64 | 14,64 | 14,64 | 1.500 |
28 dic 2023 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | 100 |
27 dic 2023 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | 200 |
26 dic 2023 | 14,65 | 14,68 | 14,65 | 14,68 | 14,68 | 200 |
22 dic 2023 | 14,59 | 14,59 | 14,56 | 14,56 | 14,56 | 1.700 |
21 dic 2023 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | 100 |
20 dic 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | 100 |
19 dic 2023 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | 100 |
18 dic 2023 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | 3.600 |
*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...