Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | 143 |
25 apr 2024 | 19,70 | 19,70 | 19,44 | 19,44 | 19,44 | 1.878 |
24 apr 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | 92 |
23 apr 2024 | 20,02 | 20,02 | 19,80 | 19,80 | 19,80 | 881 |
22 apr 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | 644 |
19 apr 2024 | 20,36 | 20,40 | 20,36 | 20,40 | 20,40 | 1.480 |
18 apr 2024 | 20,79 | 21,09 | 20,79 | 21,09 | 21,09 | 3.670 |
17 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | 1.737 |
16 apr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | 168 |
15 apr 2024 | 20,30 | 20,30 | 20,25 | 20,30 | 20,30 | 1.811 |
12 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 1.338 |
11 apr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | 1.397 |
10 apr 2024 | - | - | - | - | - | - |
09 apr 2024 | 19,58 | 19,58 | 18,60 | 18,60 | 18,60 | 3.468 |
08 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | 4.485 |
05 apr 2024 | 17,73 | 18,25 | 17,73 | 18,25 | 18,25 | 1.103 |
04 apr 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | 128 |
03 apr 2024 | 17,08 | 17,08 | 16,89 | 16,89 | 16,89 | 2.212 |
02 apr 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | 3.188 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 2.960 |
25 mar 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | 1.812 |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | 1.455 |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | - | - | - | - | - | - |
13 mar 2024 | - | - | - | - | - | - |
13 mar 2024 | 0.05:1 Frazionamento azionario |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | 302 |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | 266 |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | 294 |
27 feb 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | 80 |
26 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | 389 |
23 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | 5 |
22 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | 11 |
21 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 374 |
20 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 11 |
19 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 95 |
16 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | 250 |
15 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
14 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 58 |
13 feb 2024 | 14,86 | 15,04 | 14,86 | 15,02 | 15,02 | 382 |
12 feb 2024 | 15,20 | 15,20 | 14,77 | 14,77 | 14,77 | 77 |
09 feb 2024 | 15,10 | 15,10 | 14,84 | 14,84 | 14,84 | 217 |
08 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 1.933 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | 6.741 |
02 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | 2 |
01 feb 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | 2 |
31 gen 2024 | 16,40 | 16,40 | 15,60 | 15,60 | 15,60 | 553 |
30 gen 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | 1.263 |
29 gen 2024 | - | - | - | - | - | - |
26 gen 2024 | 15,30 | 15,30 | 14,94 | 14,94 | 14,94 | 1.033 |
25 gen 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
24 gen 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | 1.301 |
23 gen 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | 187 |
22 gen 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | 1.717 |
19 gen 2024 | 14,88 | 14,88 | 14,84 | 14,84 | 14,84 | 338 |
18 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 8.400 |
17 gen 2024 | 15,38 | 15,38 | 14,98 | 15,33 | 15,33 | 24.377 |
16 gen 2024 | 14,96 | 15,70 | 14,96 | 15,60 | 15,60 | 23.231 |
15 gen 2024 | 15,32 | 15,42 | 15,16 | 15,42 | 15,42 | 9.463 |
12 gen 2024 | 16,12 | 16,18 | 15,88 | 16,12 | 16,12 | 17.740 |
11 gen 2024 | 17,60 | 17,74 | 16,46 | 16,46 | 16,46 | 6.003 |
10 gen 2024 | 16,04 | 17,84 | 16,04 | 17,62 | 17,62 | 26.053 |
09 gen 2024 | 15,90 | 16,20 | 15,82 | 16,20 | 16,20 | 2.606 |
08 gen 2024 | 16,20 | 16,30 | 16,04 | 16,04 | 16,04 | 9.820 |
05 gen 2024 | 16,02 | 16,16 | 15,90 | 16,15 | 16,15 | 5.708 |
04 gen 2024 | 16,04 | 16,24 | 16,04 | 16,24 | 16,24 | 5.144 |
03 gen 2024 | 16,06 | 16,06 | 16,00 | 16,00 | 16,00 | 1.584 |
02 gen 2024 | 16,54 | 16,54 | 16,00 | 16,16 | 16,16 | 1.122 |
29 dic 2023 | 16,86 | 17,02 | 16,70 | 16,70 | 16,70 | 26.477 |
28 dic 2023 | 16,54 | 16,96 | 16,54 | 16,58 | 16,58 | 1.373 |
27 dic 2023 | 16,08 | 16,40 | 16,08 | 16,20 | 16,20 | 44.338 |
22 dic 2023 | 15,66 | 16,20 | 15,60 | 16,00 | 16,00 | 4.982 |
21 dic 2023 | 15,60 | 15,80 | 15,40 | 15,60 | 15,60 | 61.675 |
20 dic 2023 | 15,40 | 15,80 | 15,28 | 15,78 | 15,78 | 46.280 |
19 dic 2023 | 15,44 | 15,54 | 15,20 | 15,54 | 15,54 | 48.156 |
18 dic 2023 | 15,30 | 15,32 | 15,12 | 15,32 | 15,32 | 5.825 |
15 dic 2023 | 15,00 | 15,18 | 15,00 | 15,08 | 15,08 | 6.600 |
14 dic 2023 | 15,06 | 15,16 | 14,90 | 15,16 | 15,16 | 68.787 |
13 dic 2023 | 14,48 | 14,92 | 14,48 | 14,90 | 14,90 | 3.407 |
12 dic 2023 | 14,80 | 14,80 | 14,58 | 14,68 | 14,68 | 7.873 |
11 dic 2023 | 15,04 | 15,18 | 14,94 | 15,18 | 15,18 | 11.518 |
08 dic 2023 | 14,82 | 15,80 | 14,82 | 15,26 | 15,26 | 29.544 |
07 dic 2023 | 17,20 | 17,20 | 16,82 | 16,82 | 16,82 | 19.258 |
06 dic 2023 | 17,54 | 17,54 | 16,92 | 17,46 | 17,46 | 7.807 |
05 dic 2023 | 17,76 | 17,76 | 17,40 | 17,40 | 17,40 | 16.726 |
*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...