Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 0,00 | 15,94 | 15,94 | 15,94 | 15,94 | 5.180 |
09 mag 2024 | 16,24 | 16,14 | 16,02 | 16,09 | 16,09 | 415 |
08 mag 2024 | 15,96 | 16,06 | 16,04 | 16,03 | 16,03 | 182 |
07 mag 2024 | 16,14 | 16,08 | 15,96 | 15,96 | 15,96 | 678 |
03 mag 2024 | 15,92 | 16,04 | 15,98 | 16,02 | 16,02 | 773 |
02 mag 2024 | 16,00 | 16,20 | 15,98 | 16,10 | 16,10 | 1.986 |
01 mag 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
30 apr 2024 | 16,20 | 16,12 | 16,00 | 16,08 | 16,08 | 162 |
29 apr 2024 | 15,86 | 16,20 | 16,08 | 16,16 | 16,16 | 389 |
26 apr 2024 | 16,18 | 16,30 | 16,04 | 16,09 | 16,09 | 2.616 |
25 apr 2024 | 16,00 | 16,14 | 15,98 | 16,12 | 16,12 | 5.238 |
24 apr 2024 | 15,88 | 15,98 | 15,79 | 15,94 | 15,94 | 3.108 |
23 apr 2024 | 15,90 | 16,00 | 15,92 | 15,94 | 15,94 | 3.074 |
22 apr 2024 | 15,80 | 15,92 | 15,82 | 15,81 | 15,81 | 236 |
19 apr 2024 | 15,46 | 15,74 | 15,50 | 15,71 | 15,71 | 2.970 |
18 apr 2024 | 15,51 | 15,54 | 15,40 | 15,40 | 15,40 | 4.712 |
17 apr 2024 | 15,26 | 15,38 | 15,34 | 15,47 | 15,47 | 534 |
16 apr 2024 | 15,36 | 15,38 | 15,26 | 15,35 | 15,35 | 2.713 |
15 apr 2024 | 15,32 | 15,36 | 15,20 | 15,23 | 15,23 | 1.913 |
12 apr 2024 | 15,40 | 15,44 | 15,30 | 15,36 | 15,36 | 2.448 |
11 apr 2024 | 15,30 | 15,46 | 15,32 | 15,50 | 15,50 | 1.063 |
10 apr 2024 | 15,18 | 15,40 | 15,22 | 15,25 | 15,25 | 533 |
09 apr 2024 | 15,12 | 15,24 | 15,10 | 15,14 | 15,14 | 1.842 |
08 apr 2024 | 15,20 | 15,22 | 15,16 | 15,18 | 15,18 | 3.045 |
05 apr 2024 | 15,36 | 15,24 | 15,16 | 15,17 | 15,17 | 3.330 |
04 apr 2024 | 15,20 | 15,22 | 15,16 | 15,15 | 15,15 | 793 |
03 apr 2024 | 15,24 | 15,21 | 15,18 | 15,23 | 15,23 | 4.562 |
02 apr 2024 | 15,40 | 15,50 | 15,30 | 15,40 | 15,40 | 6.815 |
28 mar 2024 | 15,54 | 15,64 | 15,44 | 15,55 | 15,55 | 291.583 |
28 mar 2024 | 0.22 Dividendo |
27 mar 2024 | 15,74 | 15,66 | 15,57 | 15,59 | 15,37 | 194.953 |
27 mar 2024 | 0.22 Dividendo |
26 mar 2024 | 15,72 | 15,86 | 15,58 | 15,74 | 15,30 | 1.165 |
25 mar 2024 | 15,70 | 15,60 | 15,52 | 15,55 | 15,12 | 5.172 |
22 mar 2024 | 15,51 | 15,60 | 15,44 | 15,62 | 15,18 | 4.348 |
21 mar 2024 | 15,40 | 15,50 | 15,22 | 15,41 | 14,98 | 4.530 |
20 mar 2024 | 15,48 | 15,34 | 15,26 | 15,26 | 14,83 | 198.020 |
19 mar 2024 | 15,51 | 15,40 | 15,32 | 15,37 | 14,94 | 3.498 |
18 mar 2024 | 15,40 | 15,42 | 15,26 | 15,30 | 14,87 | 4.247 |
15 mar 2024 | 15,04 | 15,46 | 14,90 | 15,09 | 14,67 | 102.744 |
14 mar 2024 | 15,08 | 15,12 | 14,95 | 15,01 | 14,59 | 3.350 |
13 mar 2024 | 14,92 | 15,14 | 15,02 | 15,05 | 14,63 | 99.819 |
12 mar 2024 | 14,90 | 15,06 | 14,90 | 14,99 | 14,57 | 6.461 |
11 mar 2024 | 14,66 | 14,94 | 14,72 | 14,90 | 14,48 | 4.997 |
08 mar 2024 | 14,64 | 14,70 | 14,56 | 14,64 | 14,23 | 108.484 |
07 mar 2024 | 14,62 | 14,64 | 14,54 | 14,56 | 14,15 | 3.578 |
06 mar 2024 | 14,82 | 14,68 | 14,58 | 14,60 | 14,19 | 728 |
05 mar 2024 | 14,70 | 14,78 | 14,62 | 14,63 | 14,22 | 16.281 |
04 mar 2024 | 15,00 | 15,04 | 14,66 | 14,67 | 14,26 | 8.241 |
01 mar 2024 | 15,00 | 15,12 | 14,80 | 14,88 | 14,46 | 11.257 |
29 feb 2024 | 14,60 | 14,62 | 14,38 | 14,49 | 14,09 | 5.713 |
28 feb 2024 | 14,70 | 14,66 | 14,46 | 14,49 | 14,09 | 7.576 |
27 feb 2024 | 14,80 | 14,88 | 14,60 | 14,73 | 14,32 | 5.508 |
26 feb 2024 | 14,86 | 14,88 | 14,74 | 14,82 | 14,41 | 2.406 |
23 feb 2024 | 14,92 | 14,80 | 14,66 | 14,78 | 14,37 | 1.389 |
22 feb 2024 | 14,68 | 14,94 | 14,78 | 14,78 | 14,37 | 1.616 |
21 feb 2024 | 14,70 | 14,94 | 14,82 | 14,75 | 14,34 | 5.930 |
20 feb 2024 | 14,66 | 14,78 | 14,66 | 14,68 | 14,27 | 18.009 |
19 feb 2024 | 15,00 | 14,70 | 14,60 | 14,56 | 14,15 | 17.385 |
16 feb 2024 | 14,84 | 14,80 | 14,60 | 14,74 | 14,33 | 14.394 |
15 feb 2024 | 14,95 | 14,86 | 14,64 | 14,69 | 14,28 | 6.269 |
14 feb 2024 | 15,10 | 15,02 | 14,82 | 14,82 | 14,41 | 544 |
13 feb 2024 | 15,10 | 15,08 | 14,96 | 15,02 | 14,60 | 895 |
12 feb 2024 | 15,00 | 15,00 | 14,90 | 14,90 | 14,48 | 13.518 |
09 feb 2024 | 14,90 | 14,94 | 14,86 | 14,90 | 14,48 | 985 |
08 feb 2024 | 14,96 | 14,98 | 14,86 | 14,98 | 14,56 | 3.375 |
07 feb 2024 | 15,20 | 15,10 | 14,94 | 15,10 | 14,68 | 4.148 |
06 feb 2024 | 15,10 | 15,08 | 14,84 | 15,07 | 14,65 | 5.466 |
05 feb 2024 | 14,90 | 15,04 | 14,90 | 14,94 | 14,52 | 4.216 |
02 feb 2024 | 15,20 | 15,30 | 14,88 | 14,90 | 14,48 | 3.344 |
01 feb 2024 | 15,42 | 15,48 | 15,20 | 15,28 | 14,85 | 1.378 |
31 gen 2024 | 15,20 | 15,40 | 15,36 | 15,38 | 14,95 | 912 |
30 gen 2024 | 15,52 | 15,54 | 15,36 | 15,50 | 15,07 | 1.743 |
29 gen 2024 | 15,70 | 15,54 | 15,48 | 15,46 | 15,03 | 1.058 |
26 gen 2024 | 15,34 | 15,58 | 15,44 | 15,58 | 15,15 | 1.097 |
25 gen 2024 | 15,30 | 15,40 | 15,32 | 15,32 | 14,89 | 2.899 |
24 gen 2024 | 15,16 | 15,32 | 15,16 | 15,22 | 14,80 | 6.618 |
23 gen 2024 | 15,40 | 15,40 | 15,22 | 15,23 | 14,81 | 9.733 |
22 gen 2024 | 15,22 | 15,52 | 15,38 | 15,45 | 15,02 | 2.920 |
19 gen 2024 | 15,46 | 15,72 | 15,38 | 15,39 | 14,96 | 6.343 |
18 gen 2024 | 15,30 | 15,28 | 15,02 | 15,16 | 14,74 | 4.396 |
17 gen 2024 | 15,34 | 15,38 | 15,28 | 15,28 | 14,85 | 443 |
16 gen 2024 | 15,28 | 15,38 | 15,36 | 15,42 | 14,99 | 5.131 |
15 gen 2024 | 15,32 | 15,42 | 15,30 | 15,36 | 14,93 | 1.415 |
12 gen 2024 | 15,60 | 15,42 | 15,30 | 15,40 | 14,97 | 1.084 |
11 gen 2024 | 15,40 | 15,50 | 15,30 | 15,43 | 15,00 | 5.561 |
10 gen 2024 | 15,42 | 15,50 | 15,40 | 15,42 | 14,99 | 5.812 |
09 gen 2024 | 15,40 | 15,52 | 15,40 | 15,44 | 15,01 | 7.187 |
08 gen 2024 | 15,68 | 15,52 | 15,34 | 15,50 | 15,07 | 1.717 |
05 gen 2024 | 15,62 | 15,62 | 15,50 | 15,59 | 15,16 | 2.552 |
04 gen 2024 | 15,64 | 15,64 | 15,58 | 15,61 | 15,17 | 1.516 |
03 gen 2024 | 15,68 | 15,70 | 15,56 | 15,68 | 15,24 | 926 |
02 gen 2024 | 15,54 | 15,64 | 15,52 | 15,55 | 15,12 | 5.612 |
29 dic 2023 | 15,46 | 15,64 | 15,52 | 15,59 | 15,16 | 13.002 |
28 dic 2023 | 15,66 | 15,56 | 15,46 | 15,49 | 15,06 | 1.168 |
27 dic 2023 | 15,51 | 15,46 | 15,40 | 15,39 | 14,96 | 5.865 |
22 dic 2023 | 15,42 | 15,46 | 15,36 | 15,42 | 14,99 | 5.807 |
21 dic 2023 | 15,40 | 15,46 | 15,30 | 15,37 | 14,94 | 5.319 |
20 dic 2023 | 15,10 | 15,40 | 15,28 | 15,38 | 14,95 | 14.379 |
19 dic 2023 | 15,20 | 15,34 | 15,20 | 15,29 | 14,86 | 17.315 |
*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...