Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 16,37 | 16,43 | 16,37 | 16,43 | 16,43 | 340 |
31 mag 2024 | 16,49 | 16,68 | 16,03 | 16,03 | 16,03 | 80 |
30 mag 2024 | 16,78 | 17,09 | 16,78 | 16,99 | 16,99 | 581 |
29 mag 2024 | 16,82 | 16,90 | 16,82 | 16,90 | 16,90 | - |
28 mag 2024 | 16,91 | 17,08 | 16,91 | 16,91 | 16,91 | 15 |
27 mag 2024 | 16,93 | 17,09 | 16,93 | 16,95 | 16,95 | 100 |
24 mag 2024 | 16,82 | 17,01 | 16,82 | 17,01 | 17,01 | - |
23 mag 2024 | 16,81 | 16,93 | 16,81 | 16,85 | 16,85 | 400 |
22 mag 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
21 mag 2024 | 16,29 | 16,32 | 16,29 | 16,32 | 16,32 | 100 |
20 mag 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
17 mag 2024 | 16,39 | 16,48 | 16,39 | 16,40 | 16,40 | 59 |
16 mag 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
15 mag 2024 | 16,23 | 16,41 | 16,23 | 16,41 | 16,41 | - |
14 mag 2024 | 16,04 | 16,25 | 16,04 | 16,25 | 16,25 | - |
13 mag 2024 | 15,79 | 15,98 | 15,79 | 15,98 | 15,98 | - |
10 mag 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
09 mag 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
08 mag 2024 | 15,62 | 15,94 | 15,62 | 15,94 | 15,94 | - |
07 mag 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
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 | 16,01 | 15,96 | 15,96 | 15,96 | - |
29 apr 2024 | 15,97 | 16,05 | 15,90 | 15,90 | 15,90 | 125 |
26 apr 2024 | 15,88 | 16,00 | 15,88 | 16,00 | 16,00 | 200 |
25 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
24 apr 2024 | 15,67 | 15,82 | 15,67 | 15,75 | 15,75 | - |
23 apr 2024 | 15,72 | 15,74 | 15,70 | 15,74 | 15,74 | - |
22 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
19 apr 2024 | 15,85 | 15,85 | 15,69 | 15,69 | 15,69 | - |
18 apr 2024 | 15,91 | 16,02 | 15,90 | 15,99 | 15,99 | - |
17 apr 2024 | 16,06 | 16,10 | 15,97 | 15,97 | 15,97 | 200 |
16 apr 2024 | 16,19 | 16,20 | 16,08 | 16,13 | 16,13 | 200 |
15 apr 2024 | 16,31 | 16,40 | 16,31 | 16,33 | 16,33 | - |
12 apr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
11 apr 2024 | 16,67 | 16,67 | 16,66 | 16,66 | 16,66 | 200 |
10 apr 2024 | 16,53 | 16,66 | 16,53 | 16,66 | 16,66 | 181 |
09 apr 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
08 apr 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
05 apr 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
04 apr 2024 | 16,73 | 16,91 | 16,73 | 16,91 | 16,91 | 400 |
03 apr 2024 | 16,31 | 16,83 | 16,31 | 16,83 | 16,83 | 250 |
02 apr 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
28 mar 2024 | 16,28 | 16,42 | 16,28 | 16,42 | 16,42 | 75 |
27 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
26 mar 2024 | 16,10 | 16,18 | 16,10 | 16,18 | 16,18 | 300 |
25 mar 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | 140 |
22 mar 2024 | 15,99 | 16,08 | 15,99 | 16,06 | 16,06 | 200 |
21 mar 2024 | 15,65 | 15,99 | 15,65 | 15,80 | 15,80 | - |
20 mar 2024 | 15,27 | 15,32 | 15,27 | 15,32 | 15,32 | 100 |
19 mar 2024 | 15,79 | 15,79 | 15,44 | 15,44 | 15,44 | 100 |
18 mar 2024 | 15,40 | 15,73 | 15,40 | 15,73 | 15,73 | 5 |
15 mar 2024 | 16,06 | 16,06 | 15,94 | 15,94 | 15,94 | 150 |
14 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
14 mar 2024 | 0.13 Dividendo |
13 mar 2024 | 16,52 | 16,52 | 16,32 | 16,32 | 16,19 | - |
12 mar 2024 | 16,50 | 16,72 | 16,50 | 16,58 | 16,45 | 200 |
11 mar 2024 | 16,23 | 16,58 | 16,23 | 16,58 | 16,44 | 270 |
08 mar 2024 | 16,44 | 16,67 | 16,44 | 16,50 | 16,37 | - |
07 mar 2024 | 17,09 | 17,41 | 16,32 | 16,44 | 16,31 | 2.360 |
06 mar 2024 | 16,66 | 18,20 | 16,66 | 17,55 | 17,41 | 1.711 |
05 mar 2024 | 15,77 | 16,61 | 15,75 | 16,47 | 16,33 | 826 |
04 mar 2024 | 14,44 | 15,86 | 14,44 | 15,86 | 15,73 | 1.175 |
01 mar 2024 | 13,34 | 14,30 | 13,30 | 14,19 | 14,08 | 601 |
29 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,49 | - |
28 feb 2024 | 13,64 | 13,73 | 13,64 | 13,73 | 13,62 | - |
27 feb 2024 | 13,69 | 13,85 | 13,69 | 13,85 | 13,74 | 200 |
26 feb 2024 | 13,82 | 13,90 | 13,82 | 13,90 | 13,79 | 2.062 |
23 feb 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,76 | - |
22 feb 2024 | 13,76 | 13,82 | 13,76 | 13,82 | 13,71 | 158 |
21 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,70 | - |
20 feb 2024 | 13,85 | 13,86 | 13,82 | 13,86 | 13,75 | - |
19 feb 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,71 | - |
16 feb 2024 | 14,09 | 14,09 | 13,85 | 13,85 | 13,74 | 1.005 |
15 feb 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 13,93 | - |
14 feb 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,14 | - |
13 feb 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,30 | - |
12 feb 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,15 | - |
09 feb 2024 | 14,31 | 14,36 | 14,31 | 14,36 | 14,25 | - |
08 feb 2024 | 14,09 | 14,29 | 14,09 | 14,29 | 14,18 | - |
07 feb 2024 | 14,13 | 14,13 | 14,08 | 14,08 | 13,97 | 130 |
06 feb 2024 | 14,15 | 14,15 | 14,14 | 14,14 | 14,03 | 400 |
05 feb 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,09 | - |
02 feb 2024 | 14,06 | 14,30 | 14,06 | 14,30 | 14,19 | - |
01 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,98 | - |
31 gen 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,50 | - |
30 gen 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,54 | - |
29 gen 2024 | 14,52 | 14,56 | 14,52 | 14,56 | 14,44 | - |
26 gen 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,46 | - |
25 gen 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,38 | 30 |
24 gen 2024 | 14,22 | 14,41 | 14,22 | 14,41 | 14,30 | - |
23 gen 2024 | 14,14 | 14,30 | 14,14 | 14,30 | 14,19 | - |
22 gen 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 13,94 | - |
19 gen 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,58 | - |
18 gen 2024 | 13,73 | 13,73 | 13,58 | 13,67 | 13,56 | - |
17 gen 2024 | 13,98 | 13,98 | 13,72 | 13,76 | 13,65 | - |
16 gen 2024 | 14,41 | 14,41 | 14,15 | 14,15 | 14,04 | 1.000 |
15 gen 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,50 | - |
12 gen 2024 | 14,83 | 14,83 | 14,62 | 14,62 | 14,50 | - |
*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...