Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
30 mag 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
29 mag 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
28 mag 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
24 mag 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
23 mag 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
22 mag 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
21 mag 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
20 mag 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
17 mag 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
16 mag 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
15 mag 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
14 mag 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
13 mag 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
10 mag 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
09 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
08 mag 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
07 mag 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
06 mag 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
03 mag 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
02 mag 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
01 mag 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
30 apr 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
29 apr 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
26 apr 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
25 apr 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
24 apr 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
23 apr 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
22 apr 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
19 apr 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
18 apr 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
17 apr 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
16 apr 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
15 apr 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
12 apr 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
11 apr 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
10 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
09 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
08 apr 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
05 apr 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
04 apr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
03 apr 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
02 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
01 apr 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
28 mar 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
27 mar 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
26 mar 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
25 mar 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
22 mar 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
21 mar 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
20 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
19 mar 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
18 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
15 mar 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
14 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
13 mar 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
12 mar 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
11 mar 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
08 mar 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
07 mar 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
06 mar 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
05 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
04 mar 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
01 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
29 feb 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
28 feb 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
27 feb 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
26 feb 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
23 feb 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
22 feb 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
21 feb 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
20 feb 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
16 feb 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
15 feb 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
14 feb 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
13 feb 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
12 feb 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
09 feb 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
08 feb 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
07 feb 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
06 feb 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
05 feb 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
02 feb 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
01 feb 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
31 gen 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
30 gen 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
29 gen 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
26 gen 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
25 gen 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
24 gen 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
23 gen 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
22 gen 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
19 gen 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
18 gen 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
17 gen 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | - |
16 gen 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
12 gen 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
11 gen 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
10 gen 2024 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | - |
*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...