Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 18,30 | 18,34 | 18,25 | 18,28 | 18,28 | - |
13 giu 2024 | 18,28 | 18,32 | 18,28 | 18,32 | 18,32 | - |
12 giu 2024 | 18,24 | 18,32 | 18,24 | 18,31 | 18,31 | - |
11 giu 2024 | 18,19 | 18,35 | 18,18 | 18,35 | 18,35 | 300 |
10 giu 2024 | 18,08 | 18,29 | 18,04 | 18,29 | 18,29 | - |
07 giu 2024 | 18,07 | 18,13 | 18,05 | 18,13 | 18,13 | - |
06 giu 2024 | 18,00 | 18,04 | 17,98 | 18,02 | 18,02 | - |
05 giu 2024 | 17,98 | 18,04 | 17,96 | 17,99 | 17,99 | - |
04 giu 2024 | 17,71 | 17,89 | 17,68 | 17,89 | 17,89 | - |
03 giu 2024 | 17,87 | 17,93 | 17,79 | 17,79 | 17,79 | - |
31 mag 2024 | 17,38 | 17,69 | 17,38 | 17,69 | 17,69 | - |
30 mag 2024 | 17,38 | 17,38 | 17,37 | 17,37 | 17,37 | - |
29 mag 2024 | 17,40 | 17,53 | 17,40 | 17,41 | 17,41 | - |
28 mag 2024 | 17,77 | 17,78 | 17,46 | 17,47 | 17,47 | - |
27 mag 2024 | 17,46 | 17,67 | 17,45 | 17,66 | 17,66 | - |
24 mag 2024 | 17,60 | 17,60 | 17,50 | 17,51 | 17,51 | - |
23 mag 2024 | 17,77 | 17,77 | 17,64 | 17,64 | 17,64 | - |
22 mag 2024 | 18,05 | 18,30 | 17,79 | 17,79 | 17,79 | 700 |
21 mag 2024 | 18,07 | 18,29 | 17,89 | 18,18 | 18,18 | - |
20 mag 2024 | 17,97 | 18,21 | 17,97 | 18,14 | 18,14 | - |
17 mag 2024 | 17,89 | 18,09 | 17,89 | 18,09 | 18,09 | - |
16 mag 2024 | 17,89 | 18,02 | 17,89 | 18,02 | 18,02 | - |
15 mag 2024 | 17,89 | 17,91 | 17,89 | 17,90 | 17,90 | - |
14 mag 2024 | 17,73 | 17,84 | 17,60 | 17,84 | 17,84 | - |
13 mag 2024 | 17,61 | 17,67 | 17,61 | 17,67 | 17,67 | - |
10 mag 2024 | 17,52 | 17,63 | 17,52 | 17,56 | 17,56 | - |
09 mag 2024 | 17,34 | 17,48 | 17,33 | 17,45 | 17,45 | - |
08 mag 2024 | 17,33 | 17,46 | 17,31 | 17,46 | 17,46 | - |
07 mag 2024 | 17,17 | 17,37 | 17,17 | 17,37 | 17,37 | - |
06 mag 2024 | 17,14 | 17,30 | 17,08 | 17,08 | 17,08 | - |
03 mag 2024 | 17,20 | 17,20 | 17,03 | 17,04 | 17,04 | - |
02 mag 2024 | 16,91 | 17,10 | 16,86 | 17,10 | 17,10 | - |
30 apr 2024 | 17,22 | 17,22 | 17,09 | 17,14 | 17,14 | - |
29 apr 2024 | 17,08 | 17,24 | 17,07 | 17,23 | 17,23 | - |
29 apr 2024 | 0.2875 Dividendo |
26 apr 2024 | 17,37 | 17,46 | 17,36 | 17,36 | 17,07 | - |
25 apr 2024 | 17,38 | 17,41 | 17,30 | 17,41 | 17,13 | - |
24 apr 2024 | 17,45 | 17,53 | 17,39 | 17,39 | 17,10 | - |
23 apr 2024 | 17,52 | 17,52 | 17,43 | 17,47 | 17,18 | 200 |
22 apr 2024 | 17,60 | 17,61 | 17,51 | 17,61 | 17,31 | 280 |
19 apr 2024 | 16,88 | 17,62 | 16,88 | 17,62 | 17,33 | - |
18 apr 2024 | 16,64 | 17,01 | 16,64 | 17,01 | 16,73 | - |
17 apr 2024 | 16,51 | 16,66 | 16,47 | 16,59 | 16,32 | - |
16 apr 2024 | 16,78 | 16,82 | 16,50 | 16,58 | 16,31 | - |
15 apr 2024 | 17,00 | 17,04 | 16,82 | 16,82 | 16,54 | - |
12 apr 2024 | 17,01 | 17,26 | 17,00 | 17,00 | 16,71 | - |
11 apr 2024 | 16,88 | 17,01 | 16,84 | 17,01 | 16,73 | - |
10 apr 2024 | 16,91 | 16,93 | 16,89 | 16,89 | 16,61 | - |
09 apr 2024 | 16,78 | 16,88 | 16,78 | 16,85 | 16,57 | - |
08 apr 2024 | 16,91 | 16,98 | 16,90 | 16,98 | 16,70 | - |
05 apr 2024 | 16,90 | 16,95 | 16,79 | 16,95 | 16,67 | - |
04 apr 2024 | 16,99 | 17,09 | 16,92 | 16,95 | 16,67 | - |
03 apr 2024 | 16,87 | 17,09 | 16,87 | 17,01 | 16,73 | - |
02 apr 2024 | 16,95 | 17,06 | 16,92 | 16,93 | 16,65 | - |
28 mar 2024 | 16,63 | 16,95 | 16,63 | 16,95 | 16,67 | - |
27 mar 2024 | 16,42 | 16,61 | 16,42 | 16,61 | 16,33 | - |
26 mar 2024 | 16,44 | 16,49 | 16,44 | 16,49 | 16,21 | - |
25 mar 2024 | 16,56 | 16,57 | 16,47 | 16,49 | 16,22 | - |
22 mar 2024 | 16,55 | 16,62 | 16,55 | 16,62 | 16,34 | - |
21 mar 2024 | 16,40 | 16,66 | 16,40 | 16,58 | 16,31 | - |
20 mar 2024 | 16,35 | 16,47 | 16,35 | 16,47 | 16,20 | - |
19 mar 2024 | 16,10 | 16,33 | 16,10 | 16,32 | 16,05 | - |
18 mar 2024 | 16,05 | 16,11 | 16,00 | 16,11 | 15,84 | - |
15 mar 2024 | 16,01 | 16,16 | 15,98 | 16,10 | 15,83 | - |
14 mar 2024 | 16,23 | 16,27 | 15,99 | 15,99 | 15,72 | - |
13 mar 2024 | 16,28 | 16,32 | 16,28 | 16,28 | 16,01 | - |
12 mar 2024 | 16,29 | 16,40 | 16,27 | 16,32 | 16,05 | - |
11 mar 2024 | 16,13 | 16,25 | 16,11 | 16,24 | 15,97 | - |
08 mar 2024 | 16,18 | 16,21 | 16,18 | 16,19 | 15,92 | - |
07 mar 2024 | 16,17 | 16,36 | 16,16 | 16,28 | 16,01 | - |
06 mar 2024 | 16,19 | 16,34 | 16,10 | 16,34 | 16,07 | - |
05 mar 2024 | 16,00 | 16,32 | 16,00 | 16,32 | 16,05 | - |
04 mar 2024 | 15,98 | 16,13 | 15,98 | 16,13 | 15,86 | - |
01 mar 2024 | 15,99 | 16,04 | 15,94 | 16,04 | 15,77 | - |
29 feb 2024 | 15,67 | 16,01 | 15,62 | 16,01 | 15,75 | - |
28 feb 2024 | 15,71 | 15,75 | 15,68 | 15,73 | 15,47 | - |
27 feb 2024 | 15,62 | 15,69 | 15,62 | 15,68 | 15,42 | - |
26 feb 2024 | 15,79 | 15,80 | 15,76 | 15,76 | 15,50 | - |
23 feb 2024 | 15,83 | 15,94 | 15,81 | 15,85 | 15,59 | - |
22 feb 2024 | 16,00 | 16,03 | 15,82 | 15,89 | 15,63 | - |
21 feb 2024 | 15,63 | 16,03 | 15,58 | 16,03 | 15,76 | - |
20 feb 2024 | 15,74 | 15,82 | 15,72 | 15,72 | 15,46 | - |
19 feb 2024 | 15,76 | 15,80 | 15,63 | 15,80 | 15,54 | 400 |
16 feb 2024 | 15,61 | 15,85 | 15,60 | 15,85 | 15,59 | - |
15 feb 2024 | 15,34 | 15,68 | 15,34 | 15,68 | 15,42 | - |
14 feb 2024 | 15,29 | 15,42 | 15,29 | 15,33 | 15,07 | - |
13 feb 2024 | 15,44 | 15,44 | 15,33 | 15,39 | 15,14 | - |
12 feb 2024 | 15,25 | 15,53 | 15,25 | 15,53 | 15,27 | 50 |
09 feb 2024 | 15,29 | 15,36 | 15,29 | 15,29 | 15,04 | - |
08 feb 2024 | 15,31 | 15,46 | 15,30 | 15,30 | 15,05 | - |
07 feb 2024 | 15,38 | 15,39 | 15,35 | 15,37 | 15,12 | - |
06 feb 2024 | 15,49 | 15,49 | 15,37 | 15,42 | 15,16 | - |
05 feb 2024 | 15,56 | 15,75 | 15,42 | 15,50 | 15,25 | 1.000 |
02 feb 2024 | 15,61 | 15,63 | 15,49 | 15,56 | 15,30 | 320 |
01 feb 2024 | 15,61 | 15,69 | 15,59 | 15,59 | 15,33 | - |
31 gen 2024 | 15,77 | 15,82 | 15,64 | 15,64 | 15,38 | - |
30 gen 2024 | 15,78 | 15,78 | 15,64 | 15,78 | 15,51 | - |
30 gen 2024 | 0.2825 Dividendo |
29 gen 2024 | 15,95 | 16,20 | 15,90 | 15,90 | 15,35 | 600 |
26 gen 2024 | 15,79 | 16,02 | 15,79 | 15,93 | 15,39 | 400 |
*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...