Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 14,20 | 14,20 | 13,80 | 14,20 | 14,20 | 555 |
02 lug 2024 | 14,50 | 14,50 | 13,70 | 14,30 | 14,30 | 980 |
01 lug 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 55 |
28 giu 2024 | 14,50 | 14,60 | 14,50 | 14,60 | 14,60 | 40 |
27 giu 2024 | 14,60 | 14,70 | 14,60 | 14,60 | 14,60 | 3.586 |
26 giu 2024 | 14,60 | 14,70 | 14,60 | 14,60 | 14,60 | 5.527 |
25 giu 2024 | 14,50 | 14,70 | 14,50 | 14,70 | 14,70 | 550 |
24 giu 2024 | 14,50 | 14,60 | 14,50 | 14,50 | 14,50 | 500 |
21 giu 2024 | 14,60 | 14,60 | 14,50 | 14,50 | 14,50 | 5.684 |
20 giu 2024 | 14,60 | 14,70 | 14,50 | 14,60 | 14,60 | 2.035 |
19 giu 2024 | 14,40 | 14,60 | 14,40 | 14,50 | 14,50 | 100 |
18 giu 2024 | 14,40 | 14,50 | 14,40 | 14,50 | 14,50 | 1 |
17 giu 2024 | 14,40 | 14,70 | 14,40 | 14,50 | 14,50 | 8.580 |
14 giu 2024 | 14,40 | 14,70 | 14,40 | 14,60 | 14,60 | 715 |
13 giu 2024 | 14,40 | 14,70 | 14,40 | 14,70 | 14,70 | - |
12 giu 2024 | 14,50 | 14,50 | 14,40 | 14,50 | 14,50 | 1.400 |
11 giu 2024 | 14,60 | 14,70 | 14,60 | 14,60 | 14,60 | 1.250 |
10 giu 2024 | 14,50 | 14,60 | 14,50 | 14,60 | 14,60 | 21 |
07 giu 2024 | 14,50 | 14,60 | 14,50 | 14,60 | 14,60 | 11 |
06 giu 2024 | 14,50 | 14,70 | 14,50 | 14,70 | 14,70 | 879 |
05 giu 2024 | 14,40 | 14,80 | 14,40 | 14,80 | 14,80 | 15.555 |
04 giu 2024 | 14,70 | 14,70 | 14,40 | 14,50 | 14,50 | 2.419 |
03 giu 2024 | 14,50 | 14,70 | 14,20 | 14,60 | 14,60 | 7.075 |
31 mag 2024 | 14,50 | 14,70 | 14,50 | 14,70 | 14,70 | 100 |
30 mag 2024 | 14,40 | 14,50 | 14,40 | 14,50 | 14,50 | 350 |
29 mag 2024 | 14,60 | 14,60 | 14,50 | 14,60 | 14,60 | 970 |
28 mag 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 380 |
27 mag 2024 | 14,60 | 14,70 | 14,60 | 14,70 | 14,70 | 1.315 |
24 mag 2024 | 14,60 | 14,70 | 14,50 | 14,50 | 14,50 | 1.550 |
23 mag 2024 | 14,60 | 14,70 | 14,60 | 14,60 | 14,60 | 1.900 |
22 mag 2024 | 14,60 | 14,80 | 14,60 | 14,70 | 14,70 | 1.568 |
21 mag 2024 | 15,70 | 15,70 | 14,50 | 14,90 | 14,90 | 9.267 |
20 mag 2024 | 15,70 | 16,00 | 15,70 | 15,70 | 15,70 | 1.205 |
17 mag 2024 | 15,70 | 15,80 | 15,70 | 15,80 | 15,80 | 1.000 |
16 mag 2024 | 15,50 | 16,00 | 15,50 | 16,00 | 16,00 | 1.295 |
15 mag 2024 | 15,80 | 16,00 | 15,60 | 15,60 | 15,60 | 1.650 |
14 mag 2024 | 15,80 | 16,00 | 15,80 | 16,00 | 16,00 | 1.617 |
13 mag 2024 | 15,90 | 16,10 | 15,80 | 16,10 | 16,10 | 4.798 |
10 mag 2024 | 16,00 | 16,00 | 15,90 | 15,90 | 15,90 | 1.326 |
09 mag 2024 | 15,90 | 16,10 | 15,90 | 16,10 | 16,10 | 900 |
08 mag 2024 | 15,90 | 16,00 | 15,90 | 16,00 | 16,00 | 900 |
07 mag 2024 | 16,00 | 16,20 | 15,90 | 15,90 | 15,90 | 1.133 |
06 mag 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 60 |
03 mag 2024 | 16,00 | 16,30 | 16,00 | 16,00 | 16,00 | 295 |
02 mag 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 1.000 |
30 apr 2024 | 15,50 | 16,10 | 15,50 | 16,10 | 16,10 | 273 |
29 apr 2024 | 16,20 | 16,30 | 15,80 | 15,80 | 15,80 | 3.723 |
26 apr 2024 | 16,30 | 16,30 | 16,20 | 16,20 | 16,20 | 230 |
25 apr 2024 | 16,40 | 16,40 | 16,30 | 16,30 | 16,30 | 2.000 |
24 apr 2024 | 16,30 | 16,40 | 16,30 | 16,40 | 16,40 | 30 |
23 apr 2024 | 16,30 | 16,70 | 16,30 | 16,30 | 16,30 | 546 |
22 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
19 apr 2024 | 16,30 | 16,50 | 16,30 | 16,30 | 16,30 | 1.389 |
18 apr 2024 | 16,30 | 16,60 | 16,30 | 16,60 | 16,60 | 1 |
17 apr 2024 | 16,30 | 16,90 | 16,30 | 16,90 | 16,90 | 1.021 |
16 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 333 |
15 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
12 apr 2024 | 16,30 | 16,50 | 16,30 | 16,50 | 16,50 | 212 |
11 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 200 |
10 apr 2024 | 16,50 | 16,60 | 16,50 | 16,50 | 16,50 | 411 |
09 apr 2024 | 16,30 | 16,60 | 16,30 | 16,60 | 16,60 | 93 |
08 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
05 apr 2024 | 16,80 | 16,90 | 16,50 | 16,50 | 16,50 | 1.695 |
04 apr 2024 | 16,20 | 17,00 | 16,20 | 17,00 | 17,00 | 1 |
03 apr 2024 | 16,20 | 17,00 | 16,20 | 16,30 | 16,30 | 13 |
02 apr 2024 | 17,00 | 17,10 | 16,30 | 17,00 | 17,00 | 57 |
28 mar 2024 | 16,30 | 17,00 | 16,30 | 17,00 | 17,00 | 1.728 |
27 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
26 mar 2024 | 16,20 | 16,40 | 16,20 | 16,40 | 16,40 | 100 |
25 mar 2024 | 16,50 | 16,50 | 16,40 | 16,40 | 16,40 | 1.140 |
22 mar 2024 | 16,30 | 16,40 | 16,30 | 16,40 | 16,40 | 157 |
21 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
20 mar 2024 | 16,30 | 16,50 | 16,30 | 16,50 | 16,50 | 515 |
19 mar 2024 | 16,20 | 16,30 | 16,20 | 16,30 | 16,30 | 1.495 |
18 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
15 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
14 mar 2024 | 16,20 | 16,30 | 16,20 | 16,20 | 16,20 | 778 |
13 mar 2024 | 16,10 | 16,40 | 16,10 | 16,30 | 16,30 | 850 |
12 mar 2024 | 16,10 | 16,20 | 16,10 | 16,20 | 16,20 | 97 |
11 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 50 |
08 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 1.375 |
07 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
06 mar 2024 | 16,40 | 16,70 | 16,30 | 16,30 | 16,30 | 1.016 |
05 mar 2024 | 16,40 | 16,50 | 16,40 | 16,50 | 16,50 | 28 |
04 mar 2024 | 16,70 | 16,70 | 16,60 | 16,60 | 16,60 | 191 |
01 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | 150 |
29 feb 2024 | 16,30 | 16,50 | 15,80 | 16,40 | 16,40 | 1.145 |
28 feb 2024 | 16,30 | 16,40 | 15,80 | 15,90 | 15,90 | 3.765 |
27 feb 2024 | 16,00 | 16,30 | 16,00 | 16,30 | 16,30 | 2 |
26 feb 2024 | 16,50 | 16,50 | 16,40 | 16,40 | 16,40 | 500 |
23 feb 2024 | 16,00 | 16,20 | 15,80 | 16,20 | 16,20 | 725 |
22 feb 2024 | 15,90 | 16,00 | 15,80 | 16,00 | 16,00 | 696 |
21 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
20 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 554 |
19 feb 2024 | 15,80 | 16,00 | 15,80 | 16,00 | 16,00 | 420 |
16 feb 2024 | 15,80 | 15,90 | 15,80 | 15,80 | 15,80 | 207 |
15 feb 2024 | 15,80 | 16,10 | 15,80 | 16,00 | 16,00 | 4 |
14 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 828 |
13 feb 2024 | 15,90 | 16,40 | 15,90 | 16,00 | 16,00 | 520 |
12 feb 2024 | 15,90 | 16,30 | 15,90 | 16,30 | 16,30 | 593 |
*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...