Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 12,55 | 12,80 | 12,35 | 12,80 | 12,80 | - |
18 apr 2024 | 13,35 | 13,35 | 12,55 | 12,55 | 12,55 | 280 |
17 apr 2024 | 13,40 | 13,75 | 13,40 | 13,55 | 13,55 | 150 |
16 apr 2024 | 13,95 | 13,95 | 13,55 | 13,55 | 13,55 | - |
15 apr 2024 | 14,05 | 14,25 | 14,05 | 14,25 | 14,25 | - |
12 apr 2024 | 13,85 | 14,30 | 13,85 | 14,20 | 14,20 | 230 |
11 apr 2024 | 14,05 | 14,15 | 13,95 | 13,95 | 13,95 | - |
10 apr 2024 | 13,05 | 14,10 | 13,05 | 14,10 | 14,10 | - |
09 apr 2024 | 13,05 | 13,15 | 12,90 | 13,15 | 13,15 | 200 |
08 apr 2024 | 12,90 | 12,90 | 12,80 | 12,90 | 12,90 | 200 |
05 apr 2024 | 12,85 | 12,85 | 12,65 | 12,80 | 12,80 | 500 |
04 apr 2024 | 12,80 | 12,85 | 12,75 | 12,85 | 12,85 | - |
03 apr 2024 | 12,70 | 13,05 | 12,70 | 12,85 | 12,85 | 300 |
02 apr 2024 | 12,85 | 12,90 | 12,75 | 12,90 | 12,90 | - |
28 mar 2024 | 12,65 | 12,85 | 12,55 | 12,85 | 12,85 | 120 |
27 mar 2024 | 12,80 | 13,00 | 12,65 | 12,65 | 12,65 | 300 |
26 mar 2024 | 13,00 | 13,05 | 12,85 | 12,90 | 12,90 | 300 |
25 mar 2024 | 13,15 | 13,25 | 12,90 | 13,25 | 13,25 | 200 |
22 mar 2024 | 13,15 | 13,15 | 12,85 | 13,10 | 13,10 | - |
21 mar 2024 | 12,50 | 13,35 | 12,40 | 13,35 | 13,35 | 150 |
20 mar 2024 | 12,50 | 12,55 | 12,45 | 12,45 | 12,45 | - |
19 mar 2024 | 12,65 | 12,80 | 12,60 | 12,60 | 12,60 | - |
18 mar 2024 | 12,75 | 12,95 | 12,75 | 12,80 | 12,80 | - |
15 mar 2024 | 12,90 | 13,20 | 12,90 | 12,90 | 12,90 | - |
14 mar 2024 | 13,35 | 13,35 | 13,00 | 13,00 | 13,00 | - |
13 mar 2024 | 12,55 | 13,25 | 12,55 | 13,25 | 13,25 | 180 |
12 mar 2024 | 12,60 | 12,75 | 12,55 | 12,70 | 12,70 | 325 |
11 mar 2024 | 12,95 | 12,95 | 12,45 | 12,65 | 12,65 | 100 |
08 mar 2024 | 12,50 | 13,35 | 12,50 | 13,35 | 13,35 | 230 |
07 mar 2024 | 13,00 | 13,00 | 12,00 | 12,65 | 12,65 | 350 |
06 mar 2024 | 12,90 | 13,95 | 12,85 | 12,85 | 12,85 | 380 |
05 mar 2024 | 13,20 | 13,40 | 12,80 | 12,90 | 12,90 | 125 |
04 mar 2024 | 13,40 | 13,45 | 13,35 | 13,35 | 13,35 | 10 |
01 mar 2024 | 14,00 | 14,00 | 13,35 | 13,35 | 13,35 | 200 |
29 feb 2024 | 13,90 | 13,95 | 13,85 | 13,95 | 13,95 | - |
28 feb 2024 | 14,00 | 14,00 | 13,80 | 13,85 | 13,85 | - |
27 feb 2024 | 14,00 | 14,20 | 13,95 | 13,95 | 13,95 | 230 |
26 feb 2024 | 13,95 | 14,10 | 13,85 | 14,10 | 14,10 | - |
23 feb 2024 | 14,45 | 14,45 | 13,75 | 13,75 | 13,75 | 230 |
22 feb 2024 | 14,80 | 14,90 | 14,30 | 14,90 | 14,90 | 805 |
21 feb 2024 | 14,95 | 14,95 | 14,80 | 14,80 | 14,80 | - |
20 feb 2024 | 15,15 | 15,15 | 14,95 | 14,95 | 14,95 | - |
19 feb 2024 | 15,00 | 15,20 | 15,00 | 15,10 | 15,10 | - |
16 feb 2024 | 15,00 | 15,15 | 15,00 | 15,15 | 15,15 | 66 |
15 feb 2024 | 15,20 | 15,20 | 15,00 | 15,00 | 15,00 | - |
14 feb 2024 | 15,25 | 15,25 | 15,10 | 15,20 | 15,20 | - |
13 feb 2024 | 15,20 | 15,30 | 15,05 | 15,05 | 15,05 | 526 |
12 feb 2024 | 15,35 | 15,50 | 15,15 | 15,15 | 15,15 | 802 |
09 feb 2024 | 15,25 | 15,25 | 15,10 | 15,10 | 15,10 | - |
08 feb 2024 | 14,85 | 15,35 | 14,85 | 15,20 | 15,20 | - |
07 feb 2024 | 15,50 | 15,50 | 15,35 | 15,40 | 15,40 | - |
06 feb 2024 | 16,05 | 16,05 | 15,65 | 15,65 | 15,65 | - |
05 feb 2024 | 16,80 | 16,80 | 16,20 | 16,20 | 16,20 | - |
02 feb 2024 | 16,40 | 17,10 | 16,40 | 17,10 | 17,10 | - |
01 feb 2024 | 16,90 | 17,05 | 16,70 | 16,70 | 16,70 | - |
31 gen 2024 | 17,00 | 17,15 | 17,00 | 17,00 | 17,00 | - |
30 gen 2024 | 16,20 | 17,20 | 16,20 | 17,20 | 17,20 | - |
29 gen 2024 | 16,75 | 17,00 | 16,55 | 16,55 | 16,55 | - |
26 gen 2024 | 16,85 | 17,10 | 16,85 | 17,10 | 17,10 | - |
25 gen 2024 | 16,90 | 17,15 | 16,90 | 17,10 | 17,10 | - |
24 gen 2024 | 17,50 | 17,65 | 17,25 | 17,25 | 17,25 | - |
23 gen 2024 | 18,10 | 18,10 | 17,80 | 17,80 | 17,80 | - |
22 gen 2024 | 18,40 | 18,40 | 17,80 | 17,80 | 17,80 | 100 |
19 gen 2024 | 16,95 | 17,90 | 16,95 | 17,90 | 17,90 | 120 |
18 gen 2024 | 16,90 | 17,20 | 16,90 | 17,20 | 17,20 | - |
17 gen 2024 | 18,25 | 18,25 | 17,05 | 17,05 | 17,05 | - |
16 gen 2024 | 15,70 | 15,85 | 15,70 | 15,85 | 15,85 | - |
15 gen 2024 | 16,00 | 16,15 | 15,55 | 15,55 | 15,55 | 1 |
12 gen 2024 | 16,80 | 16,80 | 16,45 | 16,45 | 16,45 | - |
11 gen 2024 | 16,95 | 17,20 | 16,50 | 16,50 | 16,50 | - |
10 gen 2024 | 17,15 | 17,45 | 17,15 | 17,15 | 17,15 | - |
09 gen 2024 | 17,60 | 17,85 | 17,00 | 17,50 | 17,50 | 500 |
08 gen 2024 | 18,55 | 18,60 | 17,65 | 17,65 | 17,65 | 655 |
05 gen 2024 | 18,60 | 18,85 | 18,55 | 18,55 | 18,55 | 133 |
04 gen 2024 | 18,95 | 19,10 | 18,75 | 18,75 | 18,75 | 1.100 |
03 gen 2024 | 18,85 | 19,25 | 18,85 | 18,90 | 18,90 | 10 |
02 gen 2024 | 19,25 | 19,50 | 18,70 | 18,70 | 18,70 | 77 |
29 dic 2023 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
28 dic 2023 | 19,20 | 19,45 | 19,15 | 19,35 | 19,35 | 950 |
27 dic 2023 | 18,85 | 19,45 | 18,85 | 19,15 | 19,15 | 839 |
22 dic 2023 | 19,05 | 19,05 | 18,75 | 18,85 | 18,85 | 110 |
21 dic 2023 | 17,55 | 18,65 | 16,90 | 18,65 | 18,65 | 956 |
20 dic 2023 | 16,25 | 16,80 | 16,25 | 16,80 | 16,80 | 200 |
19 dic 2023 | 16,00 | 16,25 | 15,75 | 16,15 | 16,15 | 85 |
18 dic 2023 | 16,20 | 16,65 | 16,20 | 16,65 | 16,65 | 50 |
15 dic 2023 | 15,80 | 16,20 | 15,80 | 16,20 | 16,20 | - |
14 dic 2023 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
13 dic 2023 | 16,65 | 16,70 | 16,65 | 16,70 | 16,70 | - |
12 dic 2023 | 15,95 | 16,50 | 15,95 | 16,50 | 16,50 | 300 |
11 dic 2023 | 15,25 | 15,95 | 15,25 | 15,95 | 15,95 | 570 |
08 dic 2023 | 15,60 | 15,65 | 15,25 | 15,25 | 15,25 | 500 |
07 dic 2023 | 15,30 | 15,55 | 15,30 | 15,55 | 15,55 | - |
06 dic 2023 | 14,85 | 15,45 | 14,85 | 15,25 | 15,25 | 900 |
05 dic 2023 | 14,95 | 15,30 | 14,95 | 15,30 | 15,30 | 200 |
04 dic 2023 | 14,60 | 15,05 | 14,55 | 15,05 | 15,05 | - |
01 dic 2023 | 15,00 | 15,20 | 14,40 | 14,40 | 14,40 | 20 |
30 nov 2023 | 15,10 | 15,10 | 15,05 | 15,10 | 15,10 | - |
29 nov 2023 | 14,55 | 15,15 | 14,55 | 15,05 | 15,05 | 470 |
28 nov 2023 | 15,00 | 15,00 | 14,80 | 14,80 | 14,80 | - |
27 nov 2023 | 16,05 | 16,20 | 15,00 | 15,00 | 15,00 | - |
*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...