Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
29 apr 2024 | 18,75 | 18,75 | 18,35 | 18,35 | 18,35 | 7 |
26 apr 2024 | 18,00 | 18,65 | 18,00 | 18,55 | 18,55 | 1.954 |
25 apr 2024 | 18,15 | 18,15 | 17,95 | 17,95 | 17,95 | 1.377 |
25 apr 2024 | 0.5 Dividendo |
24 apr 2024 | 18,20 | 18,45 | 18,20 | 18,45 | 17,95 | 562 |
23 apr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 17,66 | 238 |
22 apr 2024 | 18,10 | 18,10 | 18,00 | 18,00 | 17,51 | 588 |
19 apr 2024 | 18,10 | 18,20 | 18,10 | 18,10 | 17,61 | 909 |
18 apr 2024 | 17,95 | 18,20 | 17,95 | 18,20 | 17,71 | 581 |
17 apr 2024 | 18,05 | 18,35 | 18,05 | 18,35 | 17,85 | 843 |
16 apr 2024 | 18,50 | 18,60 | 18,26 | 18,26 | 17,76 | 3.033 |
15 apr 2024 | 19,00 | 19,00 | 18,55 | 18,60 | 18,10 | 2.758 |
12 apr 2024 | 19,10 | 19,10 | 18,95 | 18,95 | 18,44 | 827 |
11 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,58 | 807 |
10 apr 2024 | 18,90 | 19,00 | 18,90 | 18,90 | 18,39 | 3.063 |
09 apr 2024 | 19,90 | 19,90 | 19,00 | 19,33 | 18,80 | 2.220 |
08 apr 2024 | 19,45 | 19,90 | 19,45 | 19,55 | 19,02 | 1.635 |
05 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,78 | - |
04 apr 2024 | 19,02 | 19,20 | 19,00 | 19,20 | 18,68 | 399 |
03 apr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 18,63 | 102 |
02 apr 2024 | 18,90 | 18,90 | 18,40 | 18,40 | 17,90 | 7 |
28 mar 2024 | 18,65 | 18,65 | 18,40 | 18,55 | 18,05 | 1.874 |
27 mar 2024 | 18,50 | 18,70 | 18,50 | 18,59 | 18,09 | 506 |
26 mar 2024 | 18,57 | 18,70 | 18,40 | 18,70 | 18,19 | 2.563 |
25 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,19 | 431 |
22 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,10 | 1 |
21 mar 2024 | 18,10 | 18,55 | 17,95 | 18,25 | 17,76 | 698 |
20 mar 2024 | 17,80 | 18,15 | 17,80 | 18,15 | 17,66 | 958 |
19 mar 2024 | 17,75 | 17,90 | 17,75 | 17,90 | 17,41 | 470 |
18 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 17,66 | 40 |
15 mar 2024 | 18,40 | 18,40 | 18,05 | 18,05 | 17,56 | 169 |
14 mar 2024 | 18,07 | 18,55 | 18,07 | 18,55 | 18,05 | 2.761 |
13 mar 2024 | 18,15 | 18,50 | 17,90 | 18,35 | 17,85 | 1.918 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 17,50 | 18,00 | 17,50 | 18,00 | 17,51 | 8 |
08 mar 2024 | 17,30 | 17,30 | 17,00 | 17,00 | 16,54 | 58 |
07 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,35 | 164 |
06 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,34 | 6 |
05 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,06 | 71 |
04 mar 2024 | 16,75 | 16,75 | 16,55 | 16,55 | 16,10 | 3 |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,49 | 1.891 |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 16,60 | 16,77 | 16,60 | 16,70 | 16,25 | 267 |
26 feb 2024 | 16,80 | 16,80 | 16,70 | 16,70 | 16,25 | 6 |
23 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,39 | 4 |
22 feb 2024 | 16,85 | 16,85 | 16,50 | 16,50 | 16,05 | 361 |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,34 | 402 |
19 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,20 | 9 |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 16,85 | 16,90 | 16,85 | 16,90 | 16,44 | 10 |
14 feb 2024 | 17,00 | 17,00 | 16,96 | 16,96 | 16,50 | 302 |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,54 | 2.800 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,39 | 4 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 17,00 | 17,00 | 16,65 | 16,65 | 16,20 | 7 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 16,80 | 17,00 | 16,65 | 17,00 | 16,54 | 722 |
31 gen 2024 | - | - | - | - | - | - |
30 gen 2024 | 16,30 | 16,50 | 16,30 | 16,50 | 16,05 | 6 |
29 gen 2024 | - | - | - | - | - | - |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,69 | 12 |
19 gen 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 14,89 | - |
18 gen 2024 | 15,00 | 15,15 | 15,00 | 15,15 | 14,74 | 1.371 |
17 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,40 | - |
16 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,59 | 20 |
15 gen 2024 | 15,00 | 15,00 | 14,90 | 14,90 | 14,50 | 1 |
12 gen 2024 | - | - | - | - | - | - |
11 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,79 | - |
10 gen 2024 | - | - | - | - | - | - |
09 gen 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 14,84 | 1 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 15,20 | 15,25 | 15,20 | 15,25 | 14,84 | 640 |
03 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,79 | 905 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | 14,89 | 1.046 |
28 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 14,98 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 15,50 | 15,50 | 15,50 | 15,50 | 15,08 | 6 |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | 15,30 | 15,35 | 15,30 | 15,35 | 14,93 | 4 |
19 dic 2023 | - | - | - | - | - | - |
18 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,01 | 2 |
15 dic 2023 | 14,25 | 14,40 | 14,20 | 14,40 | 14,01 | 2.138 |
14 dic 2023 | 14,15 | 14,15 | 14,15 | 14,15 | 13,77 | 16 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 13,90 | 13,90 | 13,90 | 13,90 | 13,52 | 3 |
11 dic 2023 | 14,25 | 14,25 | 14,05 | 14,05 | 13,67 | 141 |
08 dic 2023 | 14,10 | 14,10 | 14,10 | 14,10 | 13,72 | 25 |
07 dic 2023 | - | - | - | - | - | - |
*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...