Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
10 mag 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
09 mag 2024 | 14,65 | 14,65 | 14,60 | 14,60 | 14,60 | - |
08 mag 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
07 mag 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
06 mag 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
03 mag 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
02 mag 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
30 apr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
29 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
26 apr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
25 apr 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
24 apr 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
23 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
22 apr 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
19 apr 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
18 apr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
17 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
17 apr 2024 | 1.3 Dividendo | |||||
16 apr 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 14,35 | - |
15 apr 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 14,44 | - |
12 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 14,49 | - |
11 apr 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 14,44 | - |
10 apr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 14,53 | - |
09 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 14,30 | - |
08 apr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 14,26 | - |
05 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 14,30 | - |
04 apr 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 14,35 | - |
03 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 14,40 | - |
02 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 14,21 | - |
28 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 14,30 | - |
27 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 14,35 | - |
26 mar 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 14,53 | - |
25 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 14,44 | - |
22 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 14,21 | - |
21 mar 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 14,26 | - |
20 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,12 | - |
19 mar 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 14,26 | - |
18 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 14,30 | - |
15 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 14,03 | - |
14 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 14,21 | - |
13 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 13,98 | - |
12 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 14,21 | - |
11 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 14,17 | - |
08 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 14,17 | - |
07 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 14,07 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |