Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 16,30 | 16,30 | 16,30 | 16,12 | 16,12 | 1.500 |
04 giu 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
03 giu 2024 | 16,86 | 17,21 | 16,86 | 17,21 | 17,21 | 1.500 |
31 mag 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
30 mag 2024 | 16,51 | 16,52 | 16,51 | 16,52 | 16,52 | - |
29 mag 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
28 mag 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
27 mag 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
24 mag 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
23 mag 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
22 mag 2024 | 16,77 | 17,60 | 16,77 | 17,60 | 17,60 | 20 |
21 mag 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
20 mag 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
17 mag 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
16 mag 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
15 mag 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
14 mag 2024 | 16,88 | 17,00 | 16,88 | 17,00 | 17,00 | 125 |
13 mag 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
10 mag 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
09 mag 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
08 mag 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
07 mag 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
06 mag 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
03 mag 2024 | 16,48 | 17,38 | 16,48 | 17,38 | 17,38 | 50 |
02 mag 2024 | 16,14 | 16,63 | 16,14 | 16,63 | 16,63 | - |
30 apr 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
29 apr 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
26 apr 2024 | 17,16 | 17,83 | 17,16 | 17,83 | 17,83 | 50 |
25 apr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
24 apr 2024 | 16,81 | 17,12 | 16,81 | 17,12 | 17,12 | - |
23 apr 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
22 apr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
19 apr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
18 apr 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
17 apr 2024 | 16,78 | 17,80 | 16,78 | 17,80 | 17,80 | 3 |
16 apr 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
15 apr 2024 | 18,00 | 18,00 | 16,89 | 16,89 | 16,89 | 100 |
12 apr 2024 | 17,05 | 17,13 | 17,05 | 17,13 | 17,13 | - |
11 apr 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
10 apr 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
09 apr 2024 | 16,93 | 17,28 | 16,93 | 17,28 | 17,28 | - |
08 apr 2024 | 16,98 | 17,47 | 16,98 | 17,47 | 17,47 | - |
05 apr 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
04 apr 2024 | 16,51 | 16,88 | 16,51 | 16,88 | 16,88 | - |
03 apr 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
02 apr 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
28 mar 2024 | 15,86 | 16,40 | 15,86 | 16,40 | 16,40 | - |
27 mar 2024 | 15,41 | 15,41 | 15,40 | 15,40 | 15,40 | - |
27 mar 2024 | 0.17 Dividendo |
26 mar 2024 | 15,64 | 15,64 | 15,63 | 15,63 | 15,46 | - |
25 mar 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,41 | - |
22 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,27 | - |
21 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,52 | - |
20 mar 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,47 | - |
19 mar 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,41 | - |
18 mar 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,24 | - |
15 mar 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,07 | - |
14 mar 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,10 | - |
13 mar 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 14,88 | - |
12 mar 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 14,92 | - |
11 mar 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,23 | - |
08 mar 2024 | 15,53 | 15,90 | 15,53 | 15,90 | 15,73 | 500 |
07 mar 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,37 | - |
06 mar 2024 | 15,67 | 16,04 | 15,67 | 16,04 | 15,86 | - |
05 mar 2024 | 15,39 | 16,02 | 15,39 | 16,02 | 15,85 | - |
04 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,28 | - |
01 mar 2024 | 15,34 | 15,90 | 15,34 | 15,90 | 15,73 | 1.000 |
29 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,13 | - |
28 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,08 | - |
27 feb 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 14,98 | - |
26 feb 2024 | 15,00 | 15,00 | 14,98 | 14,98 | 14,82 | - |
23 feb 2024 | 15,15 | 15,31 | 15,15 | 15,31 | 15,14 | - |
22 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,08 | - |
21 feb 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,46 | - |
20 feb 2024 | 15,11 | 15,11 | 14,95 | 14,95 | 14,79 | - |
19 feb 2024 | 14,91 | 15,19 | 14,91 | 15,19 | 15,02 | 20 |
16 feb 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,61 | - |
15 feb 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,10 | - |
14 feb 2024 | 14,33 | 14,85 | 14,33 | 14,85 | 14,69 | - |
13 feb 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,55 | - |
12 feb 2024 | 14,24 | 14,73 | 14,24 | 14,73 | 14,57 | - |
09 feb 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,59 | - |
08 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,35 | - |
07 feb 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,26 | - |
06 feb 2024 | 13,50 | 13,52 | 13,50 | 13,52 | 13,37 | - |
05 feb 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,48 | - |
02 feb 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,74 | - |
01 feb 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,81 | - |
31 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,94 | - |
30 gen 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,02 | - |
29 gen 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,17 | - |
26 gen 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,20 | - |
25 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 13,93 | - |
24 gen 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,60 | - |
23 gen 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,23 | - |
22 gen 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,33 | - |
19 gen 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,47 | - |
18 gen 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,52 | - |
17 gen 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,76 | - |
16 gen 2024 | 14,81 | 14,81 | 14,60 | 14,60 | 14,44 | 1.000 |
*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...