Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
30 apr 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | 156 |
29 apr 2024 | 15,68 | 15,70 | 15,67 | 15,70 | 15,70 | 4.042 |
26 apr 2024 | 15,58 | 15,66 | 15,58 | 15,61 | 15,61 | 2.627 |
25 apr 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | 110 |
24 apr 2024 | 15,67 | 15,67 | 15,51 | 15,51 | 15,51 | 14.150 |
23 apr 2024 | 15,55 | 15,61 | 15,55 | 15,64 | 15,64 | 720 |
22 apr 2024 | 15,45 | 15,51 | 15,45 | 15,49 | 15,49 | 4.434 |
19 apr 2024 | 15,26 | 15,40 | 15,26 | 15,40 | 15,40 | 3.696 |
18 apr 2024 | 15,34 | 15,34 | 15,31 | 15,39 | 15,39 | 575 |
17 apr 2024 | 15,32 | 15,32 | 15,32 | 15,28 | 15,28 | 150 |
16 apr 2024 | 15,30 | 15,30 | 15,16 | 15,18 | 15,18 | 21.610 |
15 apr 2024 | 15,56 | 15,61 | 15,51 | 15,51 | 15,51 | 5.428 |
12 apr 2024 | 15,62 | 15,62 | 15,49 | 15,49 | 15,49 | 21.470 |
11 apr 2024 | 15,58 | 15,58 | 15,44 | 15,46 | 15,46 | 5.719 |
10 apr 2024 | 15,67 | 15,71 | 15,58 | 15,58 | 15,58 | 912 |
09 apr 2024 | 15,62 | 15,66 | 15,55 | 15,55 | 15,55 | 4.834 |
08 apr 2024 | 15,56 | 15,64 | 15,55 | 15,63 | 15,63 | 608 |
05 apr 2024 | 15,47 | 15,51 | 15,46 | 15,51 | 15,51 | 1.987 |
04 apr 2024 | 15,57 | 15,65 | 15,57 | 15,64 | 15,64 | 2.407 |
03 apr 2024 | 15,36 | 15,50 | 15,36 | 15,50 | 15,50 | 6.510 |
02 apr 2024 | 15,36 | 15,43 | 15,29 | 15,32 | 15,32 | 11.355 |
28 mar 2024 | 15,27 | 15,33 | 15,26 | 15,33 | 15,33 | 12.788 |
27 mar 2024 | 15,14 | 15,22 | 15,11 | 15,19 | 15,19 | 7.232 |
26 mar 2024 | 15,03 | 15,14 | 15,03 | 15,14 | 15,14 | 3.706 |
25 mar 2024 | 14,96 | 15,00 | 14,94 | 14,98 | 14,98 | 2.925 |
22 mar 2024 | 14,93 | 14,97 | 14,92 | 14,95 | 14,95 | 1.546 |
21 mar 2024 | 14,99 | 14,99 | 14,90 | 14,90 | 14,90 | 264 |
20 mar 2024 | 14,81 | 14,83 | 14,80 | 14,83 | 14,83 | 1.004 |
19 mar 2024 | 14,76 | 14,83 | 14,75 | 14,81 | 14,81 | 2.444 |
18 mar 2024 | 14,72 | 14,77 | 14,72 | 14,73 | 14,73 | 3.167 |
15 mar 2024 | 14,75 | 14,75 | 14,71 | 14,71 | 14,71 | 1.956 |
14 mar 2024 | 14,70 | 14,81 | 14,69 | 14,69 | 14,69 | 2.311 |
13 mar 2024 | 14,66 | 14,72 | 14,64 | 14,70 | 14,70 | 7.904 |
12 mar 2024 | 14,63 | 14,64 | 14,63 | 14,66 | 14,66 | 1.253 |
11 mar 2024 | 14,58 | 14,58 | 14,54 | 14,58 | 14,58 | 9.305 |
08 mar 2024 | 14,60 | 14,62 | 14,59 | 14,61 | 14,61 | 9.031 |
07 mar 2024 | 14,45 | 14,54 | 14,45 | 14,52 | 14,52 | 7.987 |
06 mar 2024 | 14,35 | 14,46 | 14,35 | 14,41 | 14,41 | 4.126 |
05 mar 2024 | 14,28 | 14,35 | 14,28 | 14,36 | 14,36 | 5.996 |
04 mar 2024 | 14,42 | 14,42 | 14,30 | 14,34 | 14,34 | 4.080 |
01 mar 2024 | 14,40 | 14,45 | 14,35 | 14,41 | 14,41 | 6.253 |
29 feb 2024 | 14,37 | 14,40 | 14,35 | 14,38 | 14,38 | 1.930 |
28 feb 2024 | 14,35 | 14,35 | 14,27 | 14,28 | 14,28 | 3.280 |
27 feb 2024 | 14,36 | 14,38 | 14,35 | 14,39 | 14,39 | 1.904 |
26 feb 2024 | 14,44 | 14,44 | 14,34 | 14,34 | 14,34 | 7.326 |
23 feb 2024 | 14,46 | 14,46 | 14,39 | 14,45 | 14,45 | 4.823 |
22 feb 2024 | 14,54 | 14,56 | 14,46 | 14,48 | 14,48 | 3.836 |
21 feb 2024 | 14,38 | 14,44 | 14,37 | 14,42 | 14,42 | 6.649 |
20 feb 2024 | 14,43 | 14,44 | 14,37 | 14,41 | 14,41 | 4.629 |
19 feb 2024 | 14,41 | 14,45 | 14,41 | 14,45 | 14,45 | 9.372 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |