Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | 80 |
28 giu 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
27 giu 2024 | 15,72 | 15,72 | 15,49 | 15,49 | 15,49 | 80 |
26 giu 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
25 giu 2024 | 15,53 | 15,93 | 15,53 | 15,93 | 15,93 | 85 |
24 giu 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
21 giu 2024 | 15,04 | 15,32 | 15,04 | 15,32 | 15,32 | 95 |
20 giu 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
19 giu 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
18 giu 2024 | 14,66 | 15,06 | 14,66 | 15,00 | 15,00 | 80 |
17 giu 2024 | 14,46 | 14,46 | 14,35 | 14,36 | 14,36 | 1.825 |
14 giu 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | 25 |
13 giu 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
12 giu 2024 | 14,54 | 14,67 | 14,54 | 14,67 | 14,67 | 231 |
11 giu 2024 | 14,74 | 14,74 | 14,54 | 14,54 | 14,54 | 50 |
10 giu 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
07 giu 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
06 giu 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
05 giu 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
04 giu 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
03 giu 2024 | 15,05 | 15,05 | 14,73 | 14,73 | 14,73 | 740 |
31 mag 2024 | 14,69 | 15,27 | 14,69 | 15,27 | 15,27 | 80 |
30 mag 2024 | 14,92 | 14,92 | 14,69 | 14,69 | 14,69 | 70 |
29 mag 2024 | 15,42 | 15,42 | 14,93 | 14,93 | 14,93 | 575 |
28 mag 2024 | 15,50 | 15,50 | 15,42 | 15,42 | 15,42 | 300 |
27 mag 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
24 mag 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
23 mag 2024 | 16,92 | 16,92 | 15,62 | 15,62 | 15,62 | 284 |
22 mag 2024 | 17,00 | 17,00 | 16,91 | 16,92 | 16,92 | 1.150 |
21 mag 2024 | 17,16 | 17,16 | 16,91 | 17,00 | 17,00 | 700 |
20 mag 2024 | 16,39 | 17,20 | 16,39 | 17,20 | 17,20 | 1.120 |
17 mag 2024 | 16,32 | 16,46 | 16,29 | 16,29 | 16,29 | 225 |
16 mag 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
15 mag 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
14 mag 2024 | 15,80 | 16,32 | 15,80 | 16,32 | 16,32 | 12 |
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 | 1 |
08 mag 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
07 mag 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
06 mag 2024 | 15,46 | 15,61 | 15,46 | 15,61 | 15,61 | 65 |
03 mag 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
02 mag 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
30 apr 2024 | 15,62 | 15,66 | 15,44 | 15,57 | 15,57 | 235 |
29 apr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
26 apr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
25 apr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
24 apr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
23 apr 2024 | 15,72 | 15,94 | 15,58 | 15,58 | 15,58 | 110 |
22 apr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
19 apr 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
18 apr 2024 | 15,41 | 15,54 | 15,41 | 15,54 | 15,54 | 100 |
17 apr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
16 apr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
15 apr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
12 apr 2024 | 16,18 | 16,18 | 15,97 | 15,97 | 15,97 | 20 |
11 apr 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
10 apr 2024 | 16,24 | 16,24 | 16,09 | 16,10 | 16,10 | 312 |
09 apr 2024 | 16,19 | 16,50 | 16,19 | 16,50 | 16,50 | 1.150 |
08 apr 2024 | 15,71 | 16,19 | 15,71 | 16,19 | 16,19 | 1.135 |
05 apr 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
04 apr 2024 | 15,54 | 15,71 | 15,54 | 15,71 | 15,71 | 35 |
03 apr 2024 | 15,51 | 15,54 | 15,51 | 15,54 | 15,54 | 1.285 |
02 apr 2024 | 14,99 | 15,65 | 14,99 | 15,51 | 15,51 | 1.177 |
28 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
27 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
26 mar 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
25 mar 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
22 mar 2024 | 14,72 | 14,72 | 14,42 | 14,42 | 14,42 | 53 |
21 mar 2024 | 14,63 | 14,73 | 14,63 | 14,73 | 14,73 | 50 |
20 mar 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
19 mar 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
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 | 14,49 | 14,66 | 14,49 | 14,66 | 14,66 | 8 |
13 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
12 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
11 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
08 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
07 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
06 mar 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
05 mar 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
04 mar 2024 | 14,75 | 14,75 | 14,55 | 14,55 | 14,55 | 100 |
01 mar 2024 | 14,21 | 14,75 | 14,21 | 14,75 | 14,75 | 20 |
29 feb 2024 | 14,97 | 14,97 | 14,20 | 14,21 | 14,21 | 1.301 |
28 feb 2024 | 15,35 | 15,35 | 14,97 | 14,97 | 14,97 | 1.400 |
27 feb 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
26 feb 2024 | 15,44 | 15,44 | 15,35 | 15,35 | 15,35 | 50 |
23 feb 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | 500 |
22 feb 2024 | 15,52 | 15,52 | 15,44 | 15,44 | 15,44 | 100 |
21 feb 2024 | 15,86 | 15,86 | 15,52 | 15,52 | 15,52 | 115 |
20 feb 2024 | 15,44 | 15,86 | 15,44 | 15,86 | 15,86 | 70 |
19 feb 2024 | 15,77 | 15,78 | 15,43 | 15,43 | 15,43 | 178 |
16 feb 2024 | 15,40 | 15,77 | 15,40 | 15,77 | 15,77 | 50 |
15 feb 2024 | 15,30 | 15,54 | 15,30 | 15,54 | 15,54 | 3.232 |
14 feb 2024 | 15,10 | 15,30 | 15,05 | 15,30 | 15,30 | 1.390 |
13 feb 2024 | 15,40 | 15,40 | 15,10 | 15,10 | 15,10 | 225 |
12 feb 2024 | 15,09 | 15,37 | 15,09 | 15,37 | 15,37 | 837 |
09 feb 2024 | 15,04 | 15,25 | 15,04 | 15,25 | 15,25 | 150 |
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...