Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | 409 |
08 mag 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
07 mag 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
06 mag 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
03 mag 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
02 mag 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
30 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
29 apr 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
26 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
25 apr 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
24 apr 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
23 apr 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
22 apr 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
19 apr 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
18 apr 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
17 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
16 apr 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
15 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
12 apr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
11 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
10 apr 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
09 apr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
08 apr 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
05 apr 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
04 apr 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
03 apr 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
02 apr 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
28 mar 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
27 mar 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
26 mar 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
25 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
22 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
21 mar 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
20 mar 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
19 mar 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
18 mar 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
15 mar 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
14 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
13 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
12 mar 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
11 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
08 mar 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
07 mar 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
06 mar 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
05 mar 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
04 mar 2024 | 13,55 | 13,55 | 13,45 | 13,45 | 13,45 | 409 |
01 mar 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
29 feb 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
28 feb 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
27 feb 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
26 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
23 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
22 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
21 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
20 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
19 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
16 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
15 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
14 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
13 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
12 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
09 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
08 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
07 feb 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
06 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
05 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
02 feb 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
01 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
31 gen 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
30 gen 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
29 gen 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
26 gen 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
25 gen 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
24 gen 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
23 gen 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
22 gen 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
19 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
18 gen 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
17 gen 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
16 gen 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
15 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
12 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
11 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
10 gen 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
09 gen 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
08 gen 2024 | 18,45 | 18,45 | 17,95 | 17,95 | 17,95 | 30 |
05 gen 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
04 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
03 gen 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
02 gen 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
29 dic 2023 | 19,20 | 19,20 | 19,10 | 19,10 | 19,10 | - |
28 dic 2023 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
27 dic 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
22 dic 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
21 dic 2023 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
20 dic 2023 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
19 dic 2023 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
18 dic 2023 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
15 dic 2023 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
14 dic 2023 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
*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...