Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | 100 |
09 mag 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | 100 |
08 mag 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | 100 |
07 mag 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
06 mag 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
03 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | 100 |
02 mag 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | 100 |
01 mag 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | 100 |
30 apr 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | 100 |
29 apr 2024 | 14,72 | 14,77 | 14,72 | 14,77 | 14,77 | 400 |
26 apr 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | 100 |
25 apr 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | 100 |
24 apr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
23 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | 100 |
22 apr 2024 | 14,44 | 14,44 | 14,40 | 14,40 | 14,40 | 100 |
19 apr 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | 100 |
18 apr 2024 | 14,55 | 14,55 | 14,46 | 14,46 | 14,46 | 400 |
17 apr 2024 | 14,54 | 14,54 | 14,44 | 14,44 | 14,44 | 300 |
16 apr 2024 | 14,37 | 14,46 | 14,37 | 14,46 | 14,46 | 100 |
15 apr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 100 |
12 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | 100 |
11 apr 2024 | 15,28 | 15,40 | 15,26 | 15,40 | 15,40 | 1.100 |
10 apr 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | 100 |
09 apr 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
08 apr 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | 100 |
05 apr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
04 apr 2024 | 15,63 | 15,67 | 15,31 | 15,31 | 15,31 | 600 |
03 apr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | 100 |
02 apr 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | 100 |
01 apr 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | 100 |
28 mar 2024 | 15,65 | 15,69 | 15,65 | 15,69 | 15,69 | 200 |
27 mar 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | 100 |
26 mar 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | 100 |
25 mar 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | 100 |
22 mar 2024 | 15,53 | 15,55 | 15,53 | 15,55 | 15,55 | 200 |
21 mar 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | 100 |
20 mar 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | 100 |
19 mar 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | 100 |
18 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 100 |
15 mar 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | 100 |
14 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | 100 |
13 mar 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | 100 |
12 mar 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | 100 |
11 mar 2024 | 15,37 | 15,40 | 15,36 | 15,36 | 15,36 | 2.100 |
08 mar 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | 100 |
07 mar 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
06 mar 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | 100 |
05 mar 2024 | 15,21 | 15,21 | 15,20 | 15,20 | 15,20 | 200 |
04 mar 2024 | 15,76 | 15,76 | 15,60 | 15,60 | 15,60 | 100 |
01 mar 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | 100 |
29 feb 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | 100 |
28 feb 2024 | 15,47 | 15,47 | 15,44 | 15,44 | 15,44 | 600 |
27 feb 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | 100 |
26 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
23 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | 100 |
22 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | 100 |
21 feb 2024 | 15,10 | 15,22 | 15,10 | 15,22 | 15,22 | 4.500 |
20 feb 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | 100 |
16 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | 100 |
15 feb 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
14 feb 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | 100 |
13 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | 100 |
12 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 100 |
09 feb 2024 | 15,47 | 15,51 | 15,47 | 15,51 | 15,51 | 100 |
08 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 100 |
07 feb 2024 | 15,23 | 15,30 | 15,23 | 15,30 | 15,30 | 200 |
06 feb 2024 | 15,26 | 15,32 | 15,26 | 15,32 | 15,32 | 400 |
05 feb 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | 100 |
02 feb 2024 | 15,31 | 15,38 | 15,31 | 15,38 | 15,38 | 700 |
01 feb 2024 | 15,16 | 15,17 | 15,16 | 15,17 | 15,17 | 100 |
31 gen 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | 100 |
30 gen 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | 100 |
29 gen 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | 100 |
26 gen 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | 100 |
25 gen 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | 400 |
24 gen 2024 | 15,23 | 15,25 | 15,21 | 15,21 | 15,21 | 500 |
23 gen 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | 100 |
22 gen 2024 | 15,05 | 15,05 | 15,03 | 15,03 | 15,03 | 200 |
19 gen 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | 100 |
18 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
17 gen 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | 100 |
16 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | 100 |
12 gen 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
11 gen 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | 100 |
10 gen 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | 100 |
09 gen 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | 100 |
08 gen 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
05 gen 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | 100 |
04 gen 2024 | 14,66 | 14,69 | 14,62 | 14,62 | 14,62 | 1.600 |
03 gen 2024 | 14,78 | 14,78 | 14,69 | 14,69 | 14,69 | 200 |
02 gen 2024 | 14,94 | 14,98 | 14,93 | 14,98 | 14,98 | 900 |
29 dic 2023 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | 200 |
28 dic 2023 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | 100 |
27 dic 2023 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | 100 |
26 dic 2023 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | 100 |
22 dic 2023 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | 100 |
21 dic 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
20 dic 2023 | 15,44 | 15,45 | 15,10 | 15,10 | 15,10 | 500 |
19 dic 2023 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | 100 |
18 dic 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 200 |
*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...