Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 16,30 | 16,30 | 15,60 | 15,60 | 15,60 | 200 |
20 mag 2024 | 16,00 | 16,70 | 16,00 | 16,70 | 16,70 | 20 |
17 mag 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
16 mag 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
15 mag 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
14 mag 2024 | 16,10 | 16,10 | 16,00 | 16,00 | 16,00 | 12 |
13 mag 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 5 |
10 mag 2024 | 16,10 | 16,40 | 15,00 | 16,40 | 16,40 | 69 |
09 mag 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
08 mag 2024 | 15,80 | 16,30 | 15,80 | 16,30 | 16,30 | 62 |
07 mag 2024 | 16,30 | 16,40 | 15,80 | 15,80 | 15,80 | 310 |
06 mag 2024 | 16,40 | 17,00 | 15,80 | 17,00 | 17,00 | 256 |
03 mag 2024 | 15,90 | 16,50 | 15,90 | 16,40 | 16,40 | 170 |
02 mag 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
30 apr 2024 | 15,50 | 15,50 | 15,40 | 15,40 | 15,40 | 826 |
29 apr 2024 | 15,10 | 16,50 | 15,10 | 16,50 | 16,50 | 45 |
26 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
25 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
24 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
23 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
22 apr 2024 | 14,50 | 15,20 | 14,50 | 15,20 | 15,20 | 10 |
19 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
18 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
17 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
16 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
15 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
12 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
11 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
10 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
09 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
08 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
05 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
04 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
03 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
02 apr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | 50 |
28 mar 2024 | 16,70 | 17,00 | 16,70 | 17,00 | 17,00 | 500 |
28 mar 2024 | 14 Dividendo |
28 mar 2024 | 3:1 Frazionamento azionario |
27 mar 2024 | 16,60 | 17,00 | 16,60 | 17,00 | 3,00 | 18 |
26 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,93 | - |
25 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 2,97 | - |
22 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 2,97 | - |
21 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 2,97 | - |
20 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 2,97 | - |
19 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 2,97 | - |
18 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 2,97 | - |
15 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
14 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
13 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 2,97 | - |
12 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,00 | - |
11 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,00 | - |
08 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,00 | - |
07 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,00 | - |
06 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,00 | - |
05 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,00 | - |
04 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,00 | - |
01 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,00 | - |
29 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,00 | - |
28 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
27 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 2,92 | - |
26 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 2,92 | - |
23 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 2,92 | - |
22 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 2,92 | - |
21 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 2,92 | 12 |
20 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
19 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
16 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
15 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
14 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
13 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 2,92 | - |
12 feb 2024 | 15,80 | 16,27 | 15,80 | 16,27 | 2,87 | 120 |
09 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,79 | - |
08 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,79 | - |
07 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,79 | - |
06 feb 2024 | 16,40 | 16,40 | 15,80 | 15,80 | 2,79 | 114 |
05 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,93 | - |
02 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
01 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
31 gen 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
30 gen 2024 | 16,83 | 16,83 | 16,67 | 16,67 | 2,94 | 300 |
29 gen 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 2,97 | - |
26 gen 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 2,97 | - |
25 gen 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 2,97 | - |
24 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,00 | - |
23 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,00 | - |
22 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,00 | - |
19 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,00 | - |
18 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,00 | - |
17 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,00 | - |
16 gen 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 3,06 | 120 |
15 gen 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 3,09 | - |
12 gen 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 3,09 | - |
11 gen 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 3,06 | - |
10 gen 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 3,06 | - |
09 gen 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 2,97 | - |
08 gen 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
05 gen 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
04 gen 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
03 gen 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
02 gen 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,94 | - |
*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...