Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
26 giu 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
25 giu 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
24 giu 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
21 giu 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
20 giu 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
19 giu 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
18 giu 2024 | 12,80 | 12,81 | 12,80 | 12,80 | 12,80 | 1.630 |
17 giu 2024 | 12,82 | 12,82 | 12,71 | 12,53 | 12,53 | 760 |
14 giu 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
13 giu 2024 | 12,82 | 12,82 | 12,82 | 12,90 | 12,90 | 660 |
12 giu 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
11 giu 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
10 giu 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
10 giu 2024 | 0.09 Dividendo |
07 giu 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,08 | - |
06 giu 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,08 | - |
05 giu 2024 | 12,24 | 12,24 | 12,24 | 12,17 | 12,08 | 1 |
04 giu 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,56 | - |
03 giu 2024 | 12,33 | 12,33 | 12,33 | 12,66 | 12,56 | 180 |
31 mag 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,48 | - |
30 mag 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,48 | - |
29 mag 2024 | 11,14 | 11,17 | 11,14 | 11,56 | 11,48 | 344 |
28 mag 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,71 | - |
27 mag 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,71 | - |
24 mag 2024 | 11,02 | 11,14 | 11,02 | 10,79 | 10,71 | 940 |
23 mag 2024 | 10,15 | 10,96 | 9,70 | 10,92 | 10,84 | 1.745 |
22 mag 2024 | 11,39 | 11,48 | 11,39 | 11,35 | 11,26 | 713 |
21 mag 2024 | 11,44 | 11,44 | 11,44 | 11,37 | 11,29 | 780 |
20 mag 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,83 | - |
17 mag 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,83 | - |
16 mag 2024 | 11,70 | 11,70 | 11,70 | 11,92 | 11,83 | 140 |
15 mag 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,02 | - |
14 mag 2024 | 11,92 | 11,92 | 11,92 | 12,11 | 12,02 | 800 |
13 mag 2024 | 11,80 | 11,80 | 11,80 | 12,12 | 12,03 | 630 |
10 mag 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,68 | - |
09 mag 2024 | 11,73 | 11,73 | 11,73 | 11,77 | 11,68 | 1 |
08 mag 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,84 | - |
07 mag 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,84 | - |
06 mag 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,84 | - |
03 mag 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,84 | - |
02 mag 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,84 | - |
30 apr 2024 | 11,88 | 11,88 | 11,88 | 11,93 | 11,84 | 240 |
29 apr 2024 | 12,07 | 12,07 | 11,97 | 12,14 | 12,05 | 366 |
26 apr 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,06 | - |
25 apr 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,06 | - |
24 apr 2024 | 12,04 | 12,19 | 12,04 | 12,15 | 12,06 | 774 |
23 apr 2024 | 12,00 | 12,00 | 12,00 | 12,02 | 11,94 | 600 |
22 apr 2024 | 12,08 | 12,21 | 12,08 | 12,05 | 11,96 | 770 |
19 apr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,76 | - |
18 apr 2024 | 11,83 | 11,83 | 11,83 | 11,85 | 11,76 | 50 |
17 apr 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,28 | - |
16 apr 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,28 | - |
15 apr 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,28 | - |
12 apr 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,28 | - |
11 apr 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,28 | - |
10 apr 2024 | 12,47 | 12,47 | 12,47 | 12,37 | 12,28 | 800 |
09 apr 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,39 | - |
08 apr 2024 | 13,23 | 13,23 | 13,23 | 12,48 | 12,39 | 27 |
05 apr 2024 | 12,83 | 12,83 | 12,83 | 12,76 | 12,66 | 570 |
04 apr 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,15 | - |
03 apr 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,15 | - |
02 apr 2024 | 13,95 | 13,95 | 13,28 | 13,25 | 13,15 | 377 |
28 mar 2024 | 13,84 | 13,84 | 13,84 | 14,20 | 14,10 | 481 |
27 mar 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 13,24 | - |
26 mar 2024 | 13,38 | 13,38 | 13,38 | 13,34 | 13,24 | 100 |
25 mar 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,86 | - |
22 mar 2024 | 13,08 | 13,08 | 13,08 | 12,96 | 12,86 | 2 |
21 mar 2024 | 13,68 | 13,68 | 13,68 | 13,40 | 13,30 | 4 |
20 mar 2024 | 13,44 | 13,44 | 13,44 | 13,34 | 13,24 | 1 |
19 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,25 | - |
18 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,25 | - |
15 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,25 | - |
14 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,25 | - |
13 mar 2024 | 14,16 | 14,16 | 14,16 | 14,36 | 14,25 | 25 |
12 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,91 | - |
11 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,91 | - |
08 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,91 | - |
08 mar 2024 | 0.09 Dividendo |
07 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,82 | - |
06 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,82 | - |
05 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,82 | - |
04 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,82 | - |
01 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,82 | - |
29 feb 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,82 | - |
28 feb 2024 | 14,86 | 14,86 | 14,86 | 15,02 | 14,82 | 550 |
27 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,21 | - |
26 feb 2024 | 14,68 | 14,68 | 14,68 | 14,40 | 14,21 | 550 |
23 feb 2024 | 14,62 | 14,88 | 14,62 | 14,76 | 14,56 | 644 |
22 feb 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,31 | - |
21 feb 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,31 | - |
20 feb 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,31 | - |
19 feb 2024 | 15,70 | 15,70 | 15,70 | 15,52 | 15,31 | 100 |
16 feb 2024 | 15,94 | 15,94 | 15,94 | 15,48 | 15,27 | 25 |
15 feb 2024 | 16,02 | 16,02 | 16,02 | 15,92 | 15,71 | 700 |
14 feb 2024 | 15,38 | 15,38 | 15,38 | 15,70 | 15,49 | 215 |
13 feb 2024 | 16,10 | 16,10 | 16,10 | 15,02 | 14,82 | 10 |
12 feb 2024 | 14,42 | 14,42 | 14,42 | 15,76 | 15,55 | 500 |
09 feb 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,13 | - |
08 feb 2024 | 14,18 | 14,18 | 14,18 | 14,32 | 14,13 | 404 |
*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...