Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 15,91 | 16,00 | 15,91 | 16,00 | 16,00 | 715 |
08 mag 2024 | 15,89 | 15,98 | 15,82 | 15,98 | 15,98 | 438 |
07 mag 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
06 mag 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
03 mag 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
02 mag 2024 | 15,78 | 15,78 | 15,78 | 15,75 | 15,75 | 30 |
30 apr 2024 | 15,95 | 15,95 | 15,76 | 15,71 | 15,71 | 450 |
29 apr 2024 | 15,83 | 16,01 | 15,81 | 16,07 | 16,07 | 587 |
26 apr 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
25 apr 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
24 apr 2024 | 15,50 | 16,13 | 14,83 | 15,44 | 15,44 | 2.342 |
23 apr 2024 | 15,30 | 15,30 | 15,30 | 15,28 | 15,28 | 140 |
22 apr 2024 | 15,40 | 15,40 | 15,40 | 15,37 | 15,37 | 100 |
19 apr 2024 | 15,36 | 15,40 | 15,28 | 15,27 | 15,27 | 786 |
18 apr 2024 | 15,15 | 15,15 | 15,15 | 15,11 | 15,11 | 15 |
17 apr 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
16 apr 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
15 apr 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
12 apr 2024 | 15,45 | 15,45 | 15,45 | 15,42 | 15,42 | 150 |
11 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
10 apr 2024 | 15,46 | 15,48 | 15,46 | 15,50 | 15,50 | 3.000 |
09 apr 2024 | 15,73 | 15,73 | 15,73 | 15,56 | 15,56 | 20 |
09 apr 2024 | 0.2775 Dividendo |
08 apr 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 15,89 | - |
05 apr 2024 | 16,16 | 16,32 | 16,01 | 16,17 | 15,89 | 2.017 |
04 apr 2024 | 16,26 | 16,26 | 16,26 | 16,28 | 16,00 | 307 |
03 apr 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 15,99 | - |
02 apr 2024 | 16,24 | 16,30 | 16,22 | 16,27 | 15,99 | 993 |
28 mar 2024 | 16,20 | 16,20 | 16,20 | 16,31 | 16,03 | 60 |
27 mar 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,50 | - |
26 mar 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,50 | - |
25 mar 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,50 | - |
22 mar 2024 | 15,81 | 15,81 | 15,81 | 15,77 | 15,50 | 150 |
21 mar 2024 | 15,78 | 15,81 | 15,78 | 15,81 | 15,54 | 93 |
20 mar 2024 | 15,98 | 15,98 | 15,98 | 15,83 | 15,56 | 10 |
19 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,39 | - |
18 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,39 | - |
15 mar 2024 | 15,56 | 15,56 | 15,56 | 15,65 | 15,39 | 10 |
14 mar 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,49 | - |
13 mar 2024 | 15,68 | 15,68 | 15,68 | 15,77 | 15,49 | 60 |
12 mar 2024 | 15,88 | 15,88 | 15,88 | 15,80 | 15,52 | 33 |
11 mar 2024 | 15,77 | 15,77 | 15,77 | 15,85 | 15,57 | 25 |
08 mar 2024 | 15,61 | 15,64 | 15,61 | 15,61 | 15,34 | 110 |
07 mar 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,64 | - |
06 mar 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,64 | - |
05 mar 2024 | 15,51 | 15,91 | 15,51 | 15,91 | 15,64 | 1.010 |
04 mar 2024 | 15,66 | 15,66 | 15,66 | 15,55 | 15,28 | 800 |
01 mar 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,41 | - |
29 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,41 | - |
28 feb 2024 | 15,61 | 15,61 | 15,61 | 15,68 | 15,41 | 1 |
27 feb 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,26 | - |
26 feb 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,26 | - |
23 feb 2024 | 15,40 | 15,40 | 15,40 | 15,52 | 15,26 | 10 |
22 feb 2024 | 15,27 | 15,27 | 15,27 | 15,36 | 15,10 | 1.600 |
21 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,44 | - |
20 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,44 | - |
19 feb 2024 | 15,40 | 15,69 | 15,40 | 15,70 | 15,44 | 120 |
16 feb 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,60 | - |
15 feb 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,60 | - |
14 feb 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,60 | 200 |
13 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,41 | - |
12 feb 2024 | 15,62 | 15,63 | 15,60 | 15,68 | 15,41 | 500 |
09 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,21 | - |
08 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,21 | - |
07 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,21 | - |
06 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,21 | - |
05 feb 2024 | 16,47 | 16,47 | 16,47 | 16,49 | 16,21 | 500 |
02 feb 2024 | 16,48 | 16,48 | 16,48 | 16,61 | 16,32 | 66 |
01 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,36 | 600 |
31 gen 2024 | 16,22 | 16,33 | 16,22 | 16,34 | 16,06 | 67 |
30 gen 2024 | 15,90 | 15,90 | 15,90 | 16,03 | 15,76 | 20 |
29 gen 2024 | 16,00 | 16,00 | 15,89 | 15,88 | 15,60 | 520 |
26 gen 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,06 | - |
25 gen 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,06 | - |
24 gen 2024 | 15,85 | 15,85 | 15,10 | 15,32 | 15,06 | 8.728 |
23 gen 2024 | 15,72 | 15,88 | 15,72 | 15,88 | 15,60 | 926 |
22 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,19 | - |
19 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,19 | - |
18 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,19 | - |
17 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,19 | - |
16 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,19 | - |
15 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,19 | - |
12 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,19 | - |
11 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,19 | - |
10 gen 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,19 | - |
09 gen 2024 | 15,57 | 15,57 | 15,49 | 15,46 | 15,19 | 602 |
09 gen 2024 | 0.2775 Dividendo |
08 gen 2024 | 16,01 | 16,01 | 15,85 | 15,85 | 15,31 | 753 |
05 gen 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,31 | - |
04 gen 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,31 | - |
03 gen 2024 | 15,84 | 15,86 | 15,84 | 15,86 | 15,31 | 200 |
02 gen 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,47 | - |
29 dic 2023 | 14,98 | 14,98 | 14,98 | 14,98 | 14,47 | - |
28 dic 2023 | 14,98 | 14,98 | 14,98 | 14,98 | 14,47 | - |
27 dic 2023 | 14,98 | 14,98 | 14,98 | 14,98 | 14,47 | - |
22 dic 2023 | 14,98 | 14,98 | 14,98 | 14,98 | 14,47 | - |
21 dic 2023 | 15,02 | 15,02 | 14,98 | 14,98 | 14,47 | 114 |
20 dic 2023 | 15,13 | 15,13 | 15,13 | 15,13 | 14,61 | - |
19 dic 2023 | 15,13 | 15,13 | 15,13 | 15,13 | 14,61 | - |
18 dic 2023 | 15,14 | 15,14 | 15,14 | 15,13 | 14,61 | 10 |
*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...