Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
03 giu 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
31 mag 2024 | 14,75 | 14,75 | 14,75 | 10,65 | 10,65 | 4.652 |
30 mag 2024 | 14,85 | 14,85 | 14,85 | 10,65 | 10,65 | 21.243 |
29 mag 2024 | 14,89 | 14,89 | 14,89 | 10,65 | 10,65 | 3.510 |
28 mag 2024 | 14,89 | 14,89 | 14,89 | 10,65 | 10,65 | 6.460 |
24 mag 2024 | 15,10 | 15,10 | 15,10 | 10,65 | 10,65 | 3.002 |
23 mag 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
22 mag 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
21 mag 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
20 mag 2024 | 15,37 | 15,37 | 15,37 | 10,65 | 10,65 | 4.716 |
17 mag 2024 | 15,46 | 15,46 | 15,46 | 10,65 | 10,65 | 4.396 |
16 mag 2024 | 15,54 | 15,54 | 15,51 | 10,65 | 10,65 | 3.671 |
15 mag 2024 | 15,54 | 15,57 | 15,54 | 10,65 | 10,65 | 5.892 |
14 mag 2024 | 15,50 | 15,50 | 15,45 | 10,65 | 10,65 | 4.294 |
13 mag 2024 | 15,41 | 15,41 | 15,41 | 10,65 | 10,65 | 5.486 |
10 mag 2024 | 15,41 | 15,47 | 15,41 | 10,65 | 10,65 | 483.398 |
09 mag 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
08 mag 2024 | 15,56 | 15,56 | 15,56 | 10,65 | 10,65 | 9.823 |
07 mag 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
03 mag 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
02 mag 2024 | 15,59 | 15,59 | 15,59 | 10,65 | 10,65 | 7.112 |
01 mag 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
30 apr 2024 | 15,88 | 15,88 | 15,72 | 10,65 | 10,65 | 6.402 |
29 apr 2024 | 15,91 | 15,91 | 15,91 | 10,65 | 10,65 | 8.221 |
29 apr 2024 | 0.610526 Dividendo |
26 apr 2024 | 16,48 | 16,48 | 16,48 | 10,65 | 10,04 | 8.950 |
25 apr 2024 | 16,53 | 16,53 | 16,53 | 10,65 | 10,04 | 7.300 |
24 apr 2024 | 16,67 | 16,67 | 16,67 | 10,65 | 10,04 | 6.668 |
23 apr 2024 | 16,69 | 16,69 | 16,69 | 10,65 | 10,04 | 7.868 |
22 apr 2024 | 16,64 | 16,64 | 16,64 | 10,65 | 10,04 | 5.914 |
19 apr 2024 | 16,28 | 16,28 | 16,28 | 10,65 | 10,04 | 8.468 |
18 apr 2024 | 16,20 | 16,20 | 16,20 | 10,65 | 10,04 | 2.010 |
17 apr 2024 | 16,18 | 16,18 | 16,18 | 10,65 | 10,04 | 6.526 |
16 apr 2024 | 16,16 | 16,16 | 16,16 | 10,65 | 10,04 | 6.036 |
15 apr 2024 | 16,17 | 16,17 | 16,17 | 10,65 | 10,04 | 10.612 |
12 apr 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
11 apr 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
10 apr 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
09 apr 2024 | 16,18 | 16,18 | 16,18 | 10,65 | 10,04 | 7.060 |
08 apr 2024 | 16,17 | 16,17 | 16,17 | 10,65 | 10,04 | 3.040 |
05 apr 2024 | 16,16 | 16,16 | 16,16 | 10,65 | 10,04 | 5.600 |
04 apr 2024 | 16,21 | 16,21 | 16,21 | 10,65 | 10,04 | 6.266 |
03 apr 2024 | 16,27 | 16,27 | 16,27 | 10,65 | 10,04 | 10.198 |
02 apr 2024 | 16,46 | 16,46 | 16,46 | 10,65 | 10,04 | 7.142 |
28 mar 2024 | 16,61 | 16,61 | 16,61 | 10,65 | 10,04 | 6.908 |
27 mar 2024 | 16,37 | 16,37 | 16,37 | 10,65 | 10,04 | 7.656 |
26 mar 2024 | 16,43 | 16,43 | 16,43 | 10,65 | 10,04 | 6.350 |
25 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
22 mar 2024 | 16,49 | 16,49 | 16,49 | 10,65 | 10,04 | 6.942 |
21 mar 2024 | 16,57 | 16,57 | 16,57 | 10,65 | 10,04 | 5.370 |
20 mar 2024 | 16,47 | 16,47 | 16,47 | 10,65 | 10,04 | 5.768 |
19 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
18 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
15 mar 2024 | 16,82 | 16,82 | 16,82 | 10,65 | 10,04 | 8.802 |
14 mar 2024 | 16,79 | 16,79 | 16,79 | 10,65 | 10,04 | 11.774 |
13 mar 2024 | 16,98 | 16,98 | 16,98 | 10,65 | 10,04 | 7.116 |
12 mar 2024 | 16,84 | 16,84 | 16,84 | 10,65 | 10,04 | 8.452 |
11 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
08 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
07 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
06 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
05 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
04 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
01 mar 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
29 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
28 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
27 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
26 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
23 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
22 feb 2024 | 16,12 | 16,12 | 16,12 | 10,65 | 10,04 | 1 |
21 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
20 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
19 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
16 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
15 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
14 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
13 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
12 feb 2024 | 16,57 | 16,57 | 16,57 | 10,65 | 10,04 | 18.646 |
09 feb 2024 | 16,48 | 16,48 | 16,48 | 10,65 | 10,04 | 26.439 |
08 feb 2024 | 16,45 | 16,45 | 16,45 | 10,65 | 10,04 | 30.892 |
07 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
06 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
05 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
02 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
01 feb 2024 | 16,11 | 16,11 | 16,11 | 10,65 | 10,04 | 5.592 |
31 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
30 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
29 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
26 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
25 gen 2024 | 16,16 | 16,16 | 16,16 | 10,65 | 10,04 | 5.118 |
24 gen 2024 | 16,32 | 16,32 | 16,32 | 10,65 | 10,04 | 990 |
23 gen 2024 | 16,11 | 16,11 | 16,11 | 10,65 | 10,04 | 4.094 |
22 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
19 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
18 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
17 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
16 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
15 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
12 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,04 | - |
*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...