Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
06 mag 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
03 mag 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
02 mag 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
01 mag 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
30 apr 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
29 apr 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
26 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
25 apr 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
24 apr 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
23 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
22 apr 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
19 apr 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
18 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
17 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
16 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
15 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
12 apr 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
11 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
10 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
09 apr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
08 apr 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
05 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
04 apr 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
03 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
02 apr 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
01 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
28 mar 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
27 mar 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
26 mar 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
25 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
22 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
21 mar 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
20 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
19 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
18 mar 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
15 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
14 mar 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
13 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
12 mar 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
11 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
08 mar 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
07 mar 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
06 mar 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
05 mar 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
04 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
01 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
29 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
28 feb 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
27 feb 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
26 feb 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
23 feb 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
22 feb 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
21 feb 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
20 feb 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
16 feb 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
15 feb 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
14 feb 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
13 feb 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
12 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
09 feb 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
08 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
07 feb 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
06 feb 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
05 feb 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
02 feb 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
01 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
31 gen 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
30 gen 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
29 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
26 gen 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
25 gen 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
24 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
23 gen 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
22 gen 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
19 gen 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
18 gen 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
17 gen 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
16 gen 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
12 gen 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
11 gen 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
10 gen 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
09 gen 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
08 gen 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
05 gen 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
04 gen 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
03 gen 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
02 gen 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
29 dic 2023 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
28 dic 2023 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
27 dic 2023 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
26 dic 2023 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
22 dic 2023 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
21 dic 2023 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
20 dic 2023 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
19 dic 2023 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
18 dic 2023 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
15 dic 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
14 dic 2023 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
13 dic 2023 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
*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...