Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 0,00 | 0,00 | 0,00 | 15,48 | 15,48 | 100 |
01 mag 2024 | 15,48 | 15,52 | 15,48 | 15,52 | 15,52 | 339 |
30 apr 2024 | 15,55 | 15,55 | 15,48 | 15,48 | 15,48 | 470 |
29 apr 2024 | 15,58 | 15,58 | 15,52 | 15,58 | 15,58 | 274 |
26 apr 2024 | 15,32 | 15,47 | 15,32 | 15,47 | 15,47 | 287 |
25 apr 2024 | 15,50 | 15,50 | 15,32 | 15,34 | 15,34 | 106 |
24 apr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | 70 |
23 apr 2024 | 15,24 | 15,28 | 15,24 | 15,25 | 15,25 | 466 |
22 apr 2024 | 15,15 | 15,24 | 15,15 | 15,24 | 15,24 | 49 |
19 apr 2024 | 14,96 | 15,09 | 14,96 | 15,09 | 15,09 | 54 |
18 apr 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | 68 |
17 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 85 |
16 apr 2024 | 14,82 | 14,83 | 14,76 | 14,80 | 14,80 | 375 |
15 apr 2024 | 15,03 | 15,07 | 14,88 | 14,88 | 14,88 | 315 |
12 apr 2024 | 15,06 | 15,06 | 14,89 | 14,89 | 14,89 | 4.571 |
11 apr 2024 | 15,05 | 15,09 | 15,02 | 15,09 | 15,09 | 478 |
10 apr 2024 | 15,08 | 15,10 | 15,05 | 15,05 | 15,05 | 114 |
09 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | 1.145 |
08 apr 2024 | 15,18 | 15,18 | 15,07 | 15,07 | 15,07 | 169 |
05 apr 2024 | 15,08 | 15,10 | 15,08 | 15,10 | 15,10 | 90 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 15,19 | 15,21 | 15,19 | 15,21 | 15,21 | 861 |
02 apr 2024 | 15,19 | 15,19 | 15,14 | 15,14 | 15,14 | 512 |
28 mar 2024 | 15,39 | 15,39 | 15,35 | 15,36 | 15,36 | 443 |
27 mar 2024 | 15,16 | 15,29 | 15,16 | 15,26 | 15,26 | 238 |
26 mar 2024 | 15,18 | 15,19 | 15,18 | 15,19 | 15,19 | 103 |
25 mar 2024 | 15,05 | 15,19 | 15,05 | 15,19 | 15,19 | 150 |
22 mar 2024 | 15,14 | 15,14 | 15,07 | 15,08 | 15,08 | 1.084 |
21 mar 2024 | 15,14 | 15,16 | 15,10 | 15,10 | 15,10 | 191 |
20 mar 2024 | 15,00 | 15,00 | 14,99 | 14,99 | 14,99 | 154 |
19 mar 2024 | 15,05 | 15,08 | 15,05 | 15,07 | 15,07 | 529 |
18 mar 2024 | 15,06 | 15,06 | 15,05 | 15,05 | 15,05 | 146 |
15 mar 2024 | 15,08 | 15,16 | 15,08 | 15,16 | 15,16 | 1.354 |
14 mar 2024 | 15,13 | 15,13 | 15,06 | 15,06 | 15,06 | 639 |
13 mar 2024 | 15,36 | 15,39 | 15,35 | 15,39 | 15,39 | 210 |
13 mar 2024 | 0.41 Dividendo |
12 mar 2024 | 15,75 | 15,75 | 15,66 | 15,66 | 15,25 | 568 |
11 mar 2024 | 15,72 | 15,82 | 15,72 | 15,78 | 15,37 | 849 |
08 mar 2024 | 15,79 | 15,79 | 15,67 | 15,67 | 15,26 | 311 |
07 mar 2024 | 15,52 | 15,73 | 15,52 | 15,73 | 15,32 | 2.648 |
06 mar 2024 | 15,28 | 15,48 | 15,28 | 15,44 | 15,04 | 601 |
05 mar 2024 | 15,15 | 15,28 | 15,13 | 15,28 | 14,88 | 732 |
04 mar 2024 | 15,07 | 15,08 | 15,01 | 15,07 | 14,67 | 3.852 |
01 mar 2024 | 14,83 | 14,96 | 14,83 | 14,96 | 14,57 | 1.557 |
29 feb 2024 | 14,93 | 14,93 | 14,90 | 14,90 | 14,50 | 15 |
28 feb 2024 | 14,80 | 14,84 | 14,80 | 14,84 | 14,45 | 24 |
27 feb 2024 | 14,80 | 14,80 | 14,73 | 14,73 | 14,35 | 537 |
26 feb 2024 | 14,92 | 14,92 | 14,77 | 14,77 | 14,38 | 4.481 |
23 feb 2024 | 14,89 | 14,97 | 14,89 | 14,95 | 14,56 | 236 |
22 feb 2024 | 14,95 | 14,95 | 14,85 | 14,85 | 14,46 | 113 |
21 feb 2024 | 14,94 | 14,97 | 14,91 | 14,94 | 14,55 | 1.900 |
20 feb 2024 | 14,98 | 15,07 | 14,98 | 15,02 | 14,62 | 1.538 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 14,97 | 15,03 | 14,97 | 15,03 | 14,64 | 704 |
15 feb 2024 | 14,91 | 14,95 | 14,91 | 14,95 | 14,56 | 14 |
14 feb 2024 | 14,85 | 14,85 | 14,70 | 14,70 | 14,32 | 1.201 |
13 feb 2024 | 14,82 | 14,86 | 14,82 | 14,86 | 14,47 | 883 |
12 feb 2024 | 14,94 | 14,99 | 14,92 | 14,99 | 14,60 | 1.177 |
09 feb 2024 | 14,77 | 14,79 | 14,77 | 14,79 | 14,40 | 93 |
08 feb 2024 | 14,92 | 14,92 | 14,81 | 14,82 | 14,43 | 77 |
07 feb 2024 | 14,90 | 14,90 | 14,88 | 14,88 | 14,49 | 402 |
06 feb 2024 | 15,07 | 15,07 | 14,91 | 14,98 | 14,59 | 780 |
05 feb 2024 | 14,99 | 15,01 | 14,97 | 15,01 | 14,62 | 21 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 15,17 | 15,19 | 15,10 | 15,10 | 14,70 | 2.509 |
31 gen 2024 | - | - | - | - | - | - |
30 gen 2024 | 15,32 | 15,43 | 15,32 | 15,43 | 15,03 | 1.157 |
29 gen 2024 | 15,37 | 15,38 | 15,36 | 15,36 | 14,96 | 272 |
26 gen 2024 | 15,27 | 15,34 | 15,27 | 15,34 | 14,94 | 63 |
25 gen 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 14,79 | 200 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 15,14 | 15,16 | 15,14 | 15,16 | 14,77 | 215 |
19 gen 2024 | 15,05 | 15,06 | 15,05 | 15,06 | 14,66 | 170 |
18 gen 2024 | 15,03 | 15,04 | 15,00 | 15,00 | 14,61 | 1.009 |
17 gen 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,63 | 30 |
16 gen 2024 | 15,16 | 15,16 | 15,15 | 15,15 | 14,75 | 201 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 15,27 | 15,27 | 15,21 | 15,26 | 14,86 | 1.385 |
11 gen 2024 | - | - | - | - | - | - |
10 gen 2024 | 15,19 | 15,24 | 15,19 | 15,24 | 14,84 | 75 |
09 gen 2024 | 15,24 | 15,27 | 15,24 | 15,27 | 14,87 | 16 |
08 gen 2024 | 15,32 | 15,35 | 15,30 | 15,30 | 14,90 | 930 |
05 gen 2024 | 15,15 | 15,21 | 15,15 | 15,21 | 14,81 | 696 |
04 gen 2024 | 15,10 | 15,19 | 15,10 | 15,10 | 14,71 | 255 |
03 gen 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,50 | 340 |
02 gen 2024 | 14,93 | 15,03 | 14,93 | 15,01 | 14,62 | 549 |
29 dic 2023 | 15,18 | 15,18 | 15,09 | 15,09 | 14,69 | 92 |
28 dic 2023 | 15,24 | 15,29 | 15,24 | 15,29 | 14,89 | 121 |
27 dic 2023 | 15,27 | 15,28 | 15,25 | 15,25 | 14,85 | 221 |
22 dic 2023 | 15,19 | 15,30 | 15,19 | 15,30 | 14,90 | 465 |
21 dic 2023 | 15,13 | 15,13 | 15,12 | 15,12 | 14,72 | 409 |
20 dic 2023 | 15,24 | 15,27 | 15,22 | 15,27 | 14,87 | 651 |
19 dic 2023 | 15,17 | 15,17 | 15,17 | 15,17 | 14,77 | 285 |
18 dic 2023 | 15,09 | 15,18 | 15,09 | 15,18 | 14,78 | 101 |
15 dic 2023 | 15,09 | 15,11 | 15,09 | 15,11 | 14,71 | 1.178 |
14 dic 2023 | 15,19 | 15,19 | 15,12 | 15,12 | 14,73 | 590 |
13 dic 2023 | 14,78 | 14,98 | 14,78 | 14,97 | 14,58 | 1.283 |
13 dic 2023 | 0.41 Dividendo |
12 dic 2023 | 15,24 | 15,27 | 15,20 | 15,27 | 14,47 | 1.510 |
*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...