Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 16,23 | 16,28 | 16,23 | 16,28 | 16,28 | 20 |
14 mag 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
13 mag 2024 | 15,79 | 15,79 | 15,77 | 15,77 | 15,77 | 300 |
10 mag 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
09 mag 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
08 mag 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
07 mag 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
06 mag 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
03 mag 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
02 mag 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
30 apr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
29 apr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
26 apr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
25 apr 2024 | 15,70 | 15,70 | 15,67 | 15,67 | 15,67 | 25 |
24 apr 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
23 apr 2024 | 15,73 | 15,94 | 15,73 | 15,77 | 15,77 | 1.044 |
22 apr 2024 | 15,65 | 15,88 | 15,65 | 15,88 | 15,88 | 325 |
19 apr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
18 apr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
17 apr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
16 apr 2024 | 16,15 | 16,28 | 16,15 | 16,28 | 16,28 | 349 |
15 apr 2024 | 16,33 | 16,42 | 16,33 | 16,42 | 16,42 | 100 |
12 apr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
11 apr 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
10 apr 2024 | 16,53 | 16,54 | 16,53 | 16,54 | 16,54 | 50 |
09 apr 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
08 apr 2024 | 16,51 | 16,62 | 16,51 | 16,62 | 16,62 | 500 |
05 apr 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
04 apr 2024 | 16,73 | 17,20 | 16,73 | 17,20 | 17,20 | 300 |
03 apr 2024 | 16,31 | 16,90 | 16,31 | 16,90 | 16,90 | 265 |
02 apr 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
28 mar 2024 | 16,27 | 16,55 | 16,27 | 16,55 | 16,55 | 15 |
27 mar 2024 | 16,28 | 16,28 | 16,07 | 16,07 | 16,07 | 63 |
26 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
25 mar 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
22 mar 2024 | 15,89 | 15,96 | 15,89 | 15,96 | 15,96 | 26 |
21 mar 2024 | 15,64 | 15,75 | 15,64 | 15,75 | 15,75 | 50 |
20 mar 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
19 mar 2024 | 15,78 | 15,78 | 15,49 | 15,49 | 15,49 | 4.250 |
18 mar 2024 | 15,36 | 15,53 | 15,36 | 15,53 | 15,53 | 226 |
15 mar 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
14 mar 2024 | 16,17 | 16,42 | 15,95 | 15,95 | 15,95 | 940 |
14 mar 2024 | 0.13 Dividendo |
13 mar 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,38 | - |
12 mar 2024 | 16,50 | 16,80 | 16,50 | 16,80 | 16,67 | 1.000 |
11 mar 2024 | 16,23 | 16,64 | 16,22 | 16,64 | 16,50 | 1.263 |
08 mar 2024 | 16,45 | 16,47 | 16,45 | 16,47 | 16,34 | 126 |
07 mar 2024 | 17,09 | 17,45 | 17,09 | 17,45 | 17,31 | 140 |
06 mar 2024 | 16,66 | 18,10 | 16,66 | 17,60 | 17,46 | 821 |
05 mar 2024 | 15,74 | 16,45 | 15,63 | 16,45 | 16,32 | 1.405 |
04 mar 2024 | 14,30 | 15,70 | 14,30 | 15,69 | 15,57 | 969 |
01 mar 2024 | 13,34 | 13,45 | 13,22 | 13,43 | 13,32 | 405 |
29 feb 2024 | 13,60 | 13,80 | 13,60 | 13,64 | 13,53 | 423 |
28 feb 2024 | 13,64 | 13,82 | 13,64 | 13,82 | 13,72 | 78 |
27 feb 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,58 | - |
26 feb 2024 | 13,82 | 13,82 | 13,79 | 13,79 | 13,68 | 31 |
23 feb 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,77 | 30 |
22 feb 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,67 | - |
21 feb 2024 | 13,81 | 13,94 | 13,81 | 13,94 | 13,83 | 120 |
20 feb 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,66 | - |
19 feb 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,85 | 75 |
16 feb 2024 | 14,09 | 14,09 | 13,88 | 13,88 | 13,77 | 50 |
15 feb 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 13,93 | - |
14 feb 2024 | 14,24 | 14,24 | 14,19 | 14,19 | 14,08 | 7 |
13 feb 2024 | 14,42 | 14,42 | 14,38 | 14,38 | 14,26 | 10 |
12 feb 2024 | 14,27 | 14,52 | 14,27 | 14,52 | 14,41 | 1.572 |
09 feb 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,19 | - |
08 feb 2024 | 14,09 | 14,24 | 14,09 | 14,24 | 14,13 | 707 |
07 feb 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,03 | - |
06 feb 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,02 | - |
05 feb 2024 | 14,19 | 14,23 | 14,19 | 14,23 | 14,12 | 2.000 |
02 feb 2024 | 14,06 | 14,24 | 14,06 | 14,24 | 14,13 | 30 |
01 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,99 | - |
31 gen 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,50 | - |
30 gen 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,54 | - |
29 gen 2024 | 14,52 | 14,52 | 14,51 | 14,51 | 14,40 | 189 |
26 gen 2024 | 14,57 | 14,58 | 14,57 | 14,58 | 14,47 | 15 |
25 gen 2024 | 14,28 | 14,55 | 14,28 | 14,55 | 14,43 | 1.458 |
24 gen 2024 | 14,22 | 14,35 | 14,22 | 14,35 | 14,24 | 200 |
23 gen 2024 | 14,13 | 14,37 | 14,13 | 14,30 | 14,18 | 115 |
22 gen 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 13,94 | - |
19 gen 2024 | 13,69 | 13,89 | 13,69 | 13,89 | 13,78 | 65 |
18 gen 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,62 | - |
17 gen 2024 | 13,98 | 14,02 | 13,80 | 13,80 | 13,69 | 260 |
16 gen 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,30 | - |
15 gen 2024 | 14,47 | 14,56 | 14,40 | 14,40 | 14,29 | 141 |
12 gen 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,72 | - |
11 gen 2024 | 14,85 | 15,05 | 14,85 | 14,96 | 14,84 | 1.200 |
10 gen 2024 | 14,76 | 14,91 | 14,76 | 14,91 | 14,80 | 30 |
09 gen 2024 | 14,94 | 15,05 | 14,57 | 15,05 | 14,93 | 531 |
08 gen 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,33 | - |
05 gen 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,32 | - |
04 gen 2024 | 15,51 | 15,51 | 15,49 | 15,49 | 15,37 | 78 |
03 gen 2024 | 15,33 | 15,40 | 15,33 | 15,40 | 15,27 | 306 |
02 gen 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,12 | - |
29 dic 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,29 | - |
28 dic 2023 | 15,28 | 15,31 | 15,28 | 15,31 | 15,18 | 300 |
27 dic 2023 | 15,38 | 15,38 | 15,38 | 15,38 | 15,26 | - |
22 dic 2023 | 15,35 | 15,35 | 15,35 | 15,35 | 15,23 | - |
21 dic 2023 | 15,23 | 15,23 | 15,23 | 15,23 | 15,11 | - |
*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...