Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | 138 |
28 giu 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
27 giu 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
26 giu 2024 | 15,54 | 15,64 | 15,54 | 15,64 | 15,64 | 138 |
25 giu 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
24 giu 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
21 giu 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
20 giu 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
19 giu 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
18 giu 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
17 giu 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
14 giu 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
13 giu 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
12 giu 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
11 giu 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
10 giu 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
07 giu 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
06 giu 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
05 giu 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
04 giu 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
03 giu 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
31 mag 2024 | 14,63 | 15,08 | 14,63 | 15,08 | 15,08 | 14 |
30 mag 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
29 mag 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
28 mag 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
27 mag 2024 | 15,19 | 15,73 | 15,19 | 15,73 | 15,73 | 15 |
24 mag 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
23 mag 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
22 mag 2024 | 16,96 | 16,98 | 16,96 | 16,98 | 16,98 | 250 |
21 mag 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
20 mag 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
17 mag 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
16 mag 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
15 mag 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
14 mag 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
13 mag 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
10 mag 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
09 mag 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
08 mag 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
07 mag 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
06 mag 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
03 mag 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
02 mag 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
30 apr 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
29 apr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
26 apr 2024 | 15,34 | 15,74 | 15,34 | 15,74 | 15,74 | 100 |
25 apr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
24 apr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
23 apr 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
22 apr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
19 apr 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
18 apr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
17 apr 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
16 apr 2024 | 15,79 | 15,79 | 15,26 | 15,26 | 15,26 | 130 |
15 apr 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
12 apr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
11 apr 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
10 apr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
09 apr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
08 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
05 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
04 apr 2024 | 15,52 | 15,70 | 15,52 | 15,70 | 15,70 | 71 |
03 apr 2024 | 15,22 | 15,49 | 15,22 | 15,49 | 15,49 | 250 |
02 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
28 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
27 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
26 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
25 mar 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
22 mar 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
21 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
20 mar 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
19 mar 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
18 mar 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
15 mar 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
14 mar 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
13 mar 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
12 mar 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
11 mar 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
08 mar 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
07 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
06 mar 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
05 mar 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
04 mar 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
01 mar 2024 | 14,20 | 14,76 | 14,20 | 14,76 | 14,76 | 250 |
29 feb 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
28 feb 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
27 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
26 feb 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
23 feb 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
22 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
21 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
20 feb 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
19 feb 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
16 feb 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
15 feb 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
14 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
13 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
12 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
09 feb 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
08 feb 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
*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...