Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
02 lug 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
01 lug 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
28 giu 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
27 giu 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
26 giu 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
25 giu 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
24 giu 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
21 giu 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
20 giu 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
18 giu 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
17 giu 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
14 giu 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
13 giu 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
12 giu 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
11 giu 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
10 giu 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
07 giu 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
06 giu 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
05 giu 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
04 giu 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
03 giu 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
31 mag 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
30 mag 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
29 mag 2024 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | - |
28 mag 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
24 mag 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
23 mag 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
22 mag 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
21 mag 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
20 mag 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
17 mag 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
16 mag 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
15 mag 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
14 mag 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
13 mag 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
10 mag 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
09 mag 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
08 mag 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
07 mag 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
06 mag 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
03 mag 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
02 mag 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
01 mag 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
30 apr 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
29 apr 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
26 apr 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
25 apr 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | - |
24 apr 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
23 apr 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
22 apr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
19 apr 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
18 apr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
17 apr 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
16 apr 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
15 apr 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
12 apr 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
11 apr 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | - |
10 apr 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
09 apr 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
08 apr 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
05 apr 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
04 apr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
03 apr 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | - |
02 apr 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
01 apr 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
28 mar 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
27 mar 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
26 mar 2024 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | - |
25 mar 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
22 mar 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | - |
21 mar 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
20 mar 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | - |
19 mar 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
18 mar 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
15 mar 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
14 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
13 mar 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
12 mar 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
11 mar 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
08 mar 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
07 mar 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
06 mar 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
05 mar 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
04 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
01 mar 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
29 feb 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
28 feb 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
27 feb 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
26 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
23 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
22 feb 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
21 feb 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
20 feb 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
16 feb 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
15 feb 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
14 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
13 feb 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
12 feb 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
09 feb 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
*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...