Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | - | - | - | - | - | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | - | - | - | - | - | - |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | - | - | - | - | - | - |
12 apr 2024 | - | - | - | - | - | - |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | - | - | - | - | - | - |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | - | - | - | - | - | - |
05 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | - | - | - | - | - | - |
01 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | - | - | - | - | - | - |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
04 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
01 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
29 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
28 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
27 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
26 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
23 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
22 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
21 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
20 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
16 feb 2024 | 16,43 | 16,43 | 16,23 | 16,39 | 16,39 | 2.905 |
15 feb 2024 | 16,47 | 16,47 | 16,28 | 16,42 | 16,42 | 2.328 |
14 feb 2024 | 16,47 | 16,47 | 16,26 | 16,33 | 16,33 | 3.207 |
13 feb 2024 | 16,34 | 16,42 | 16,34 | 16,40 | 16,40 | 2.862 |
12 feb 2024 | 16,39 | 16,39 | 16,25 | 16,28 | 16,28 | 2.396 |
09 feb 2024 | 16,36 | 16,42 | 16,36 | 16,40 | 16,40 | 1.355 |
08 feb 2024 | 16,27 | 16,37 | 16,25 | 16,36 | 16,36 | 3.439 |
07 feb 2024 | 16,36 | 16,45 | 16,34 | 16,35 | 16,35 | 6.248 |
06 feb 2024 | 16,47 | 16,47 | 16,39 | 16,40 | 16,40 | 2.949 |
05 feb 2024 | 16,48 | 16,49 | 16,34 | 16,34 | 16,34 | 4.904 |
02 feb 2024 | 16,23 | 16,43 | 16,20 | 16,36 | 16,36 | 11.385 |
01 feb 2024 | 16,44 | 16,45 | 16,40 | 16,40 | 16,40 | 560 |
31 gen 2024 | 16,42 | 16,44 | 16,20 | 16,35 | 16,35 | 2.847 |
30 gen 2024 | 16,32 | 16,46 | 16,31 | 16,39 | 16,39 | 4.581 |
29 gen 2024 | 16,59 | 16,59 | 16,40 | 16,53 | 16,53 | 6.082 |
26 gen 2024 | 16,48 | 16,60 | 16,48 | 16,55 | 16,55 | 7.712 |
25 gen 2024 | 16,23 | 16,46 | 16,22 | 16,41 | 16,41 | 10.359 |
24 gen 2024 | 15,71 | 16,12 | 15,71 | 15,98 | 15,98 | 22.584 |
23 gen 2024 | 15,23 | 15,37 | 15,19 | 15,28 | 15,28 | 14.852 |
22 gen 2024 | 15,23 | 15,23 | 14,90 | 15,05 | 15,05 | 26.029 |
19 gen 2024 | 15,52 | 15,52 | 15,25 | 15,44 | 15,44 | 65.379 |
18 gen 2024 | 15,64 | 15,73 | 15,60 | 15,60 | 15,60 | 1.801 |
17 gen 2024 | 15,82 | 15,84 | 15,69 | 15,69 | 15,69 | 2.725 |
16 gen 2024 | 16,00 | 16,07 | 15,91 | 15,92 | 15,92 | 5.113 |
12 gen 2024 | 15,94 | 15,97 | 15,90 | 15,91 | 15,91 | 3.078 |
11 gen 2024 | 15,97 | 15,97 | 15,68 | 15,69 | 15,69 | 3.856 |
10 gen 2024 | 16,11 | 16,11 | 15,77 | 15,77 | 15,77 | 3.023 |
09 gen 2024 | 15,86 | 15,90 | 15,84 | 15,85 | 15,85 | 3.285 |
08 gen 2024 | 15,90 | 15,90 | 15,73 | 15,80 | 15,80 | 12.355 |
05 gen 2024 | 16,15 | 16,17 | 15,98 | 16,05 | 16,05 | 5.612 |
04 gen 2024 | 15,87 | 15,92 | 15,78 | 15,91 | 15,91 | 69.926 |
03 gen 2024 | 15,55 | 15,80 | 15,55 | 15,80 | 15,80 | 1.111 |
02 gen 2024 | 15,62 | 15,62 | 15,46 | 15,54 | 15,54 | 3.042 |
29 dic 2023 | 15,30 | 15,30 | 15,26 | 15,27 | 15,27 | 1.283 |
28 dic 2023 | 15,41 | 15,41 | 15,09 | 15,10 | 15,10 | 7.220 |
28 dic 2023 | 1.017175 Dividendo |
27 dic 2023 | 16,27 | 16,30 | 16,24 | 16,24 | 15,22 | 842 |
26 dic 2023 | 16,16 | 16,16 | 16,08 | 16,10 | 15,09 | 2.109 |
22 dic 2023 | 16,16 | 16,16 | 16,02 | 16,07 | 15,06 | 4.374 |
21 dic 2023 | 15,92 | 15,92 | 15,81 | 15,84 | 14,85 | 4.217 |
20 dic 2023 | 15,77 | 15,81 | 15,67 | 15,68 | 14,69 | 11.337 |
19 dic 2023 | 15,81 | 15,91 | 15,81 | 15,87 | 14,88 | 2.827 |
18 dic 2023 | 15,50 | 15,93 | 15,50 | 15,78 | 14,79 | 7.257 |
*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...