Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
13 giu 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
12 giu 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
11 giu 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
10 giu 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
07 giu 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
06 giu 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
05 giu 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
04 giu 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
03 giu 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
31 mag 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
30 mag 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
29 mag 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
28 mag 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
27 mag 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
24 mag 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
23 mag 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
22 mag 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
21 mag 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
20 mag 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
17 mag 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
16 mag 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
15 mag 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
14 mag 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
13 mag 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
10 mag 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
09 mag 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
08 mag 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
07 mag 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
06 mag 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
03 mag 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
02 mag 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
30 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
29 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
26 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
25 apr 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
24 apr 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
23 apr 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
22 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
19 apr 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
18 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
17 apr 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
16 apr 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
15 apr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
12 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
11 apr 2024 | 15,75 | 15,81 | 15,75 | 15,81 | 15,81 | 650 |
10 apr 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
09 apr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
08 apr 2024 | 16,25 | 16,25 | 15,80 | 15,80 | 15,80 | 50 |
05 apr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
04 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
03 apr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
02 apr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
28 mar 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
27 mar 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
26 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
25 mar 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
22 mar 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
21 mar 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
20 mar 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
19 mar 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
18 mar 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | 55 |
15 mar 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
14 mar 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
13 mar 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
12 mar 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
11 mar 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
08 mar 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
07 mar 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
06 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
05 mar 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
04 mar 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
01 mar 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
29 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
28 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
27 feb 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
26 feb 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
23 feb 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
22 feb 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
21 feb 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
20 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
19 feb 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
16 feb 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | - |
15 feb 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
14 feb 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
13 feb 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
12 feb 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
09 feb 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
08 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
07 feb 2024 | 13,49 | 13,55 | 13,49 | 13,55 | 13,55 | 100 |
06 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
05 feb 2024 | 13,48 | 13,48 | 13,35 | 13,35 | 13,35 | 550 |
02 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
01 feb 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
31 gen 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
30 gen 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
29 gen 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
26 gen 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
25 gen 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
24 gen 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
*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...