Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 15,00 | 15,00 | 14,75 | 15,00 | 15,00 | 9 |
18 apr 2024 | 15,00 | 15,00 | 14,90 | 14,90 | 14,90 | 7 |
17 apr 2024 | 14,95 | 15,00 | 14,85 | 14,85 | 14,85 | 19 |
17 apr 2024 | 1.3 Dividendo |
16 apr 2024 | 16,10 | 16,10 | 16,00 | 16,00 | 14,70 | 16 |
15 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 14,70 | - |
12 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 14,79 | - |
11 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 14,79 | 16 |
10 apr 2024 | 16,20 | 16,25 | 16,11 | 16,11 | 14,80 | 265 |
09 apr 2024 | 16,15 | 16,20 | 16,15 | 16,20 | 14,88 | 6 |
08 apr 2024 | 16,00 | 16,10 | 16,00 | 16,10 | 14,79 | 12 |
05 apr 2024 | 16,10 | 16,10 | 15,90 | 15,90 | 14,61 | 39 |
04 apr 2024 | 16,05 | 16,05 | 16,00 | 16,00 | 14,70 | 34 |
03 apr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 14,88 | - |
02 apr 2024 | 16,25 | 16,35 | 16,25 | 16,35 | 15,02 | - |
28 mar 2024 | 16,10 | 16,10 | 16,00 | 16,00 | 14,70 | 1 |
27 mar 2024 | 16,20 | 16,20 | 16,00 | 16,00 | 14,70 | 39 |
26 mar 2024 | 16,30 | 16,30 | 16,15 | 16,15 | 14,84 | 5 |
25 mar 2024 | 16,05 | 16,30 | 16,05 | 16,30 | 14,98 | 6 |
22 mar 2024 | 16,05 | 16,05 | 16,00 | 16,05 | 14,75 | 1 |
21 mar 2024 | 15,90 | 16,00 | 15,90 | 16,00 | 14,70 | 1 |
20 mar 2024 | 15,90 | 15,90 | 15,70 | 15,70 | 14,42 | 1 |
19 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 14,61 | 2 |
18 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 14,61 | 4 |
15 mar 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 14,56 | - |
14 mar 2024 | 15,90 | 15,90 | 15,80 | 15,80 | 14,52 | 4 |
13 mar 2024 | 15,70 | 15,75 | 15,70 | 15,75 | 14,47 | 41 |
12 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 14,61 | 219 |
11 mar 2024 | 15,90 | 16,10 | 15,75 | 15,75 | 14,47 | 124 |
08 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 14,61 | 178 |
07 mar 2024 | 15,80 | 15,80 | 15,70 | 15,70 | 14,42 | 85 |
06 mar 2024 | 15,80 | 15,80 | 15,76 | 15,76 | 14,48 | 63 |
05 mar 2024 | 15,80 | 15,80 | 15,65 | 15,65 | 14,38 | 81 |
04 mar 2024 | 16,00 | 16,00 | 15,70 | 15,70 | 14,42 | 105 |
01 mar 2024 | 16,00 | 16,00 | 15,80 | 15,80 | 14,52 | 194 |
29 feb 2024 | 15,90 | 15,95 | 15,85 | 15,95 | 14,65 | 105 |
28 feb 2024 | 15,95 | 15,95 | 15,75 | 15,75 | 14,47 | 85 |
27 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 14,70 | 2 |
26 feb 2024 | 15,85 | 15,90 | 15,80 | 15,80 | 14,52 | 2 |
23 feb 2024 | 15,90 | 15,90 | 15,80 | 15,80 | 14,52 | 1 |
22 feb 2024 | 16,40 | 16,40 | 15,75 | 15,75 | 14,47 | 2 |
21 feb 2024 | 16,45 | 16,45 | 16,30 | 16,30 | 14,98 | 78 |
20 feb 2024 | 16,45 | 16,45 | 16,30 | 16,30 | 14,98 | 4 |
19 feb 2024 | 16,50 | 16,50 | 16,30 | 16,45 | 15,11 | 32 |
16 feb 2024 | 16,50 | 16,50 | 16,40 | 16,40 | 15,07 | 80 |
15 feb 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 15,11 | - |
14 feb 2024 | 16,50 | 16,50 | 16,40 | 16,40 | 15,07 | 34 |
13 feb 2024 | 16,45 | 16,50 | 16,43 | 16,43 | 15,10 | 49 |
12 feb 2024 | 16,45 | 16,45 | 16,40 | 16,40 | 15,07 | 79 |
09 feb 2024 | 16,35 | 16,40 | 16,35 | 16,40 | 15,07 | 10 |
08 feb 2024 | 16,40 | 16,40 | 16,35 | 16,35 | 15,02 | 76 |
07 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,07 | 74 |
06 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,07 | - |
05 feb 2024 | 16,40 | 16,40 | 16,35 | 16,35 | 15,02 | 4 |
02 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,07 | 2 |
01 feb 2024 | 16,35 | 16,35 | 16,25 | 16,25 | 14,93 | 5 |
31 gen 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 15,02 | - |
30 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,07 | - |
29 gen 2024 | 16,40 | 16,45 | 16,40 | 16,40 | 15,07 | 2 |
26 gen 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 15,02 | - |
25 gen 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 15,02 | 6 |
24 gen 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 15,02 | 7 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 16,30 | 16,35 | 16,25 | 16,35 | 15,02 | 14 |
19 gen 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 15,02 | - |
18 gen 2024 | 16,40 | 16,40 | 16,35 | 16,35 | 15,02 | 2 |
17 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,07 | - |
16 gen 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 15,11 | 5 |
15 gen 2024 | 16,50 | 16,50 | 16,40 | 16,40 | 15,07 | 3 |
12 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 15,16 | 5 |
11 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 15,16 | 1 |
10 gen 2024 | 16,40 | 16,45 | 16,40 | 16,45 | 15,11 | 1 |
09 gen 2024 | 16,30 | 16,40 | 16,30 | 16,40 | 15,07 | 5 |
08 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 14,98 | - |
05 gen 2024 | 16,40 | 16,40 | 16,26 | 16,26 | 14,94 | 110 |
04 gen 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 15,11 | - |
03 gen 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 15,11 | 3 |
02 gen 2024 | 16,40 | 16,50 | 16,40 | 16,50 | 15,16 | 20 |
29 dic 2023 | 16,40 | 16,40 | 16,40 | 16,40 | 15,07 | - |
28 dic 2023 | 16,40 | 16,40 | 16,40 | 16,40 | 15,07 | - |
27 dic 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 14,98 | 2 |
22 dic 2023 | 16,40 | 16,40 | 16,35 | 16,35 | 15,02 | 25 |
21 dic 2023 | 16,35 | 16,35 | 16,35 | 16,35 | 15,02 | - |
20 dic 2023 | 16,45 | 16,45 | 16,35 | 16,35 | 15,02 | 1 |
19 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 15,11 | 202 |
18 dic 2023 | 16,35 | 16,45 | 16,35 | 16,45 | 15,11 | - |
15 dic 2023 | 16,45 | 16,45 | 16,20 | 16,20 | 14,88 | 30 |
14 dic 2023 | 16,30 | 16,50 | 16,30 | 16,30 | 14,98 | 106 |
13 dic 2023 | 16,35 | 16,35 | 16,35 | 16,35 | 15,02 | - |
12 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 15,11 | - |
11 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 15,11 | 1 |
08 dic 2023 | 16,40 | 16,40 | 16,40 | 16,40 | 15,07 | - |
07 dic 2023 | 16,35 | 16,35 | 16,35 | 16,35 | 15,02 | - |
06 dic 2023 | 16,35 | 16,35 | 16,30 | 16,30 | 14,98 | 56 |
05 dic 2023 | 16,45 | 16,45 | 16,30 | 16,30 | 14,98 | 21 |
04 dic 2023 | 16,50 | 16,50 | 16,50 | 16,50 | 15,16 | - |
01 dic 2023 | 16,40 | 16,40 | 16,40 | 16,40 | 15,07 | - |
30 nov 2023 | 16,50 | 16,50 | 16,30 | 16,30 | 14,98 | 16 |
29 nov 2023 | 16,50 | 16,50 | 16,50 | 16,50 | 15,16 | - |
28 nov 2023 | 16,45 | 16,45 | 16,35 | 16,35 | 15,02 | 23 |
*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...