Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 15,30 | 15,42 | 15,22 | 15,30 | 15,30 | 1.756 |
25 lug 2024 | 15,30 | 15,44 | 15,36 | 15,44 | 15,44 | 672 |
24 lug 2024 | 15,46 | 15,44 | 15,44 | 15,44 | 15,44 | 71 |
23 lug 2024 | 15,38 | 15,42 | 15,38 | 15,42 | 15,42 | 3 |
22 lug 2024 | 15,26 | 15,36 | 15,26 | 15,34 | 15,34 | 616 |
19 lug 2024 | 15,24 | 15,26 | 15,22 | 15,26 | 15,26 | 3.957 |
18 lug 2024 | 15,26 | 15,30 | 15,18 | 15,24 | 15,24 | 414 |
17 lug 2024 | 15,36 | 15,18 | 15,14 | 15,14 | 15,14 | 1.094 |
16 lug 2024 | 15,28 | 15,26 | 15,04 | 15,04 | 15,04 | 60 |
15 lug 2024 | 15,56 | 15,50 | 15,22 | 15,24 | 15,24 | 1.303 |
12 lug 2024 | 15,24 | 15,52 | 15,52 | 15,52 | 15,52 | - |
11 lug 2024 | 15,72 | 15,34 | 15,34 | 15,34 | 15,34 | - |
10 lug 2024 | 15,80 | 15,54 | 15,44 | 15,44 | 15,44 | 209 |
09 lug 2024 | 15,56 | 15,56 | 15,44 | 15,44 | 15,44 | 79 |
08 lug 2024 | 15,48 | 15,52 | 15,26 | 15,26 | 15,26 | 450 |
05 lug 2024 | 15,51 | 15,62 | 15,56 | 15,56 | 15,56 | 16 |
04 lug 2024 | 15,80 | 15,60 | 15,60 | 15,60 | 15,60 | 885 |
03 lug 2024 | 15,70 | 15,74 | 15,50 | 15,51 | 15,51 | 1.140 |
02 lug 2024 | 15,51 | 15,58 | 15,50 | 15,54 | 15,54 | 5.251 |
01 lug 2024 | 15,48 | 15,58 | 15,48 | 15,52 | 15,52 | 3.218 |
28 giu 2024 | 15,58 | 15,58 | 15,50 | 15,54 | 15,54 | 1.241 |
27 giu 2024 | 15,51 | 15,56 | 15,36 | 15,48 | 15,48 | 3.446 |
26 giu 2024 | 15,58 | 15,54 | 15,38 | 15,40 | 15,40 | 89 |
26 giu 2024 | 0.1782 Dividendo |
25 giu 2024 | 15,58 | 15,72 | 15,60 | 15,62 | 15,44 | 474 |
24 giu 2024 | 15,58 | 15,66 | 15,66 | 15,66 | 15,48 | 76 |
21 giu 2024 | 16,06 | 15,80 | 15,58 | 15,76 | 15,58 | 5.494 |
20 giu 2024 | 15,72 | 15,64 | 15,58 | 15,58 | 15,40 | 209 |
19 giu 2024 | 15,74 | 15,82 | 15,68 | 15,68 | 15,50 | 171 |
18 giu 2024 | 16,10 | 15,94 | 15,82 | 15,88 | 15,70 | 938 |
17 giu 2024 | 15,92 | 15,92 | 15,62 | 15,88 | 15,70 | 1.803 |
14 giu 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,55 | - |
13 giu 2024 | 15,92 | 15,88 | 15,66 | 15,70 | 15,52 | 11.757 |
12 giu 2024 | 15,82 | 16,00 | 15,96 | 15,98 | 15,80 | 14 |
11 giu 2024 | 16,12 | 16,10 | 15,86 | 15,92 | 15,74 | 229 |
10 giu 2024 | 16,08 | 16,16 | 16,04 | 16,14 | 15,95 | 620 |
07 giu 2024 | 15,90 | 15,94 | 15,92 | 15,92 | 15,74 | 295 |
06 giu 2024 | 16,02 | 16,02 | 15,97 | 15,97 | 15,79 | 1.127 |
05 giu 2024 | 16,02 | 16,10 | 16,00 | 16,00 | 15,82 | 1.037 |
04 giu 2024 | 16,20 | 16,12 | 16,06 | 16,12 | 15,94 | 66 |
03 giu 2024 | 16,30 | 16,22 | 16,12 | 16,18 | 16,00 | 743 |
31 mag 2024 | 16,10 | 16,16 | 16,04 | 16,16 | 15,98 | 2.413 |
30 mag 2024 | 16,04 | 16,04 | 16,02 | 16,04 | 15,86 | 321 |
29 mag 2024 | 16,08 | 16,04 | 16,00 | 16,04 | 15,86 | 169 |
28 mag 2024 | 16,14 | 16,06 | 16,04 | 16,06 | 15,88 | 12 |
24 mag 2024 | 15,90 | 16,00 | 15,82 | 15,85 | 15,67 | 566 |
23 mag 2024 | 15,76 | 16,12 | 15,92 | 15,92 | 15,74 | 1.288 |
22 mag 2024 | 15,68 | 15,84 | 15,76 | 15,84 | 15,66 | 186 |
21 mag 2024 | 15,82 | 15,94 | 15,76 | 15,76 | 15,58 | 368 |
20 mag 2024 | 15,94 | 15,94 | 15,84 | 15,86 | 15,68 | 532 |
17 mag 2024 | 15,86 | 16,00 | 15,92 | 15,92 | 15,74 | 189 |
16 mag 2024 | 16,00 | 16,10 | 15,90 | 15,92 | 15,74 | 797 |
15 mag 2024 | 16,20 | 16,12 | 16,02 | 16,02 | 15,84 | 554 |
14 mag 2024 | 16,00 | 16,02 | 15,98 | 15,98 | 15,80 | 257 |
13 mag 2024 | 16,16 | 16,12 | 15,94 | 15,96 | 15,78 | 1.771 |
10 mag 2024 | 16,00 | 16,10 | 15,94 | 15,94 | 15,76 | 1.280 |
09 mag 2024 | 16,24 | 16,14 | 16,02 | 16,04 | 15,86 | 415 |
08 mag 2024 | 15,96 | 16,06 | 16,04 | 16,04 | 15,86 | 182 |
07 mag 2024 | 16,14 | 16,08 | 15,96 | 16,08 | 15,90 | 678 |
03 mag 2024 | 15,92 | 16,04 | 15,98 | 16,02 | 15,84 | 773 |
02 mag 2024 | 16,00 | 16,20 | 15,98 | 16,02 | 15,84 | 1.986 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 16,20 | 16,12 | 16,00 | 16,12 | 15,94 | 162 |
29 apr 2024 | 15,86 | 16,20 | 16,08 | 16,10 | 15,92 | 389 |
26 apr 2024 | 16,18 | 16,30 | 16,04 | 16,10 | 15,92 | 2.616 |
25 apr 2024 | 16,00 | 16,14 | 15,98 | 16,11 | 15,92 | 5.238 |
24 apr 2024 | 15,88 | 15,98 | 15,79 | 15,86 | 15,68 | 3.109 |
23 apr 2024 | 15,90 | 16,00 | 15,92 | 15,96 | 15,78 | 3.075 |
22 apr 2024 | 15,80 | 15,92 | 15,82 | 15,92 | 15,74 | 236 |
19 apr 2024 | 15,46 | 15,74 | 15,50 | 15,74 | 15,56 | 2.971 |
18 apr 2024 | 15,51 | 15,54 | 15,40 | 15,47 | 15,29 | 4.712 |
17 apr 2024 | 15,26 | 15,38 | 15,34 | 15,38 | 15,21 | 534 |
16 apr 2024 | 15,36 | 15,38 | 15,26 | 15,26 | 15,09 | 2.713 |
15 apr 2024 | 15,32 | 15,36 | 15,20 | 15,30 | 15,13 | 1.913 |
12 apr 2024 | 15,40 | 15,44 | 15,30 | 15,32 | 15,15 | 2.448 |
11 apr 2024 | 15,30 | 15,46 | 15,32 | 15,42 | 15,25 | 1.063 |
10 apr 2024 | 15,18 | 15,40 | 15,22 | 15,26 | 15,09 | 533 |
09 apr 2024 | 15,12 | 15,24 | 15,10 | 15,20 | 15,03 | 1.842 |
08 apr 2024 | 15,20 | 15,22 | 15,16 | 15,19 | 15,01 | 3.045 |
05 apr 2024 | 15,36 | 15,24 | 15,16 | 15,19 | 15,01 | 3.331 |
04 apr 2024 | 15,20 | 15,22 | 15,16 | 15,22 | 15,05 | 793 |
03 apr 2024 | 15,24 | 15,21 | 15,18 | 15,21 | 15,03 | 4.562 |
02 apr 2024 | 15,40 | 15,50 | 15,30 | 15,42 | 15,25 | 6.815 |
28 mar 2024 | 15,54 | 15,64 | 15,44 | 15,44 | 15,26 | 291.583 |
27 mar 2024 | 15,74 | 15,66 | 15,57 | 15,60 | 15,42 | 194.953 |
27 mar 2024 | 0.1782 Dividendo |
26 mar 2024 | 15,72 | 15,86 | 15,58 | 15,72 | 15,36 | 1.165 |
25 mar 2024 | 15,70 | 15,60 | 15,52 | 15,58 | 15,23 | 5.172 |
22 mar 2024 | 15,51 | 15,60 | 15,44 | 15,56 | 15,21 | 4.348 |
21 mar 2024 | 15,40 | 15,50 | 15,22 | 15,44 | 15,09 | 4.530 |
20 mar 2024 | 15,48 | 15,34 | 15,26 | 15,31 | 14,96 | 198.020 |
19 mar 2024 | 15,51 | 15,40 | 15,32 | 15,32 | 14,97 | 3.498 |
18 mar 2024 | 15,40 | 15,42 | 15,26 | 15,32 | 14,97 | 4.247 |
15 mar 2024 | 15,04 | 15,46 | 14,90 | 15,46 | 15,11 | 1.569 |
14 mar 2024 | 15,08 | 15,12 | 14,95 | 15,06 | 14,72 | 3.350 |
13 mar 2024 | 14,92 | 15,14 | 15,02 | 15,12 | 14,78 | 99.819 |
12 mar 2024 | 14,90 | 15,06 | 14,90 | 15,00 | 14,66 | 2.905 |
11 mar 2024 | 14,66 | 14,94 | 14,72 | 14,76 | 14,42 | 4.998 |
08 mar 2024 | 14,64 | 14,70 | 14,56 | 14,70 | 14,37 | 105.988 |
07 mar 2024 | 14,62 | 14,64 | 14,54 | 14,64 | 14,31 | 3.578 |
*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...