Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 18,22 | 18,40 | 18,22 | 18,26 | 18,26 | 177 |
13 giu 2024 | 18,20 | 18,60 | 18,20 | 18,35 | 18,35 | 1.153 |
12 giu 2024 | 18,60 | 18,60 | 18,21 | 18,34 | 18,34 | 1.020 |
11 giu 2024 | 18,20 | 18,40 | 18,20 | 18,40 | 18,40 | 210 |
10 giu 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | 109 |
07 giu 2024 | 18,30 | 18,30 | 18,15 | 18,15 | 18,15 | 250 |
06 giu 2024 | 17,92 | 18,14 | 17,91 | 18,14 | 18,14 | 155 |
05 giu 2024 | 17,89 | 18,30 | 17,89 | 18,08 | 18,08 | 877 |
04 giu 2024 | 17,60 | 18,18 | 17,60 | 18,00 | 18,00 | 3 |
03 giu 2024 | 17,95 | 17,95 | 17,82 | 17,82 | 17,82 | 510 |
31 mag 2024 | 17,30 | 17,86 | 17,30 | 17,86 | 17,86 | 1.808 |
30 mag 2024 | 17,30 | 17,43 | 17,30 | 17,43 | 17,43 | 2.200 |
29 mag 2024 | 17,32 | 17,80 | 17,32 | 17,43 | 17,43 | 600 |
28 mag 2024 | 17,69 | 17,69 | 17,54 | 17,54 | 17,54 | - |
27 mag 2024 | 17,37 | 17,99 | 17,37 | 17,62 | 17,62 | 651 |
24 mag 2024 | 17,52 | 17,53 | 17,52 | 17,53 | 17,53 | - |
23 mag 2024 | 17,68 | 17,68 | 17,59 | 17,59 | 17,59 | - |
22 mag 2024 | 18,00 | 18,00 | 17,79 | 17,79 | 17,79 | 2.453 |
21 mag 2024 | 18,00 | 18,45 | 18,00 | 18,13 | 18,13 | 605 |
20 mag 2024 | 17,89 | 18,21 | 17,89 | 18,21 | 18,21 | 75 |
17 mag 2024 | 17,81 | 18,30 | 17,81 | 18,30 | 18,30 | 925 |
16 mag 2024 | 17,81 | 18,17 | 17,81 | 18,00 | 18,00 | 30 |
15 mag 2024 | 17,81 | 18,00 | 17,81 | 18,00 | 18,00 | 1.850 |
14 mag 2024 | 17,52 | 17,87 | 17,52 | 17,87 | 17,87 | 1.060 |
13 mag 2024 | 17,99 | 17,99 | 17,52 | 17,79 | 17,79 | 1.898 |
10 mag 2024 | 17,44 | 17,98 | 17,44 | 17,64 | 17,64 | 300 |
09 mag 2024 | 17,27 | 17,50 | 17,27 | 17,50 | 17,50 | 300 |
08 mag 2024 | 17,55 | 17,55 | 17,40 | 17,44 | 17,44 | 260 |
07 mag 2024 | 17,50 | 17,50 | 17,35 | 17,40 | 17,40 | 257 |
06 mag 2024 | 17,50 | 17,63 | 17,07 | 17,48 | 17,48 | 1.703 |
03 mag 2024 | 17,12 | 17,22 | 17,12 | 17,18 | 17,18 | 400 |
02 mag 2024 | 16,80 | 17,00 | 16,80 | 17,00 | 17,00 | 50 |
30 apr 2024 | 17,12 | 17,27 | 17,09 | 17,17 | 17,17 | 2.200 |
29 apr 2024 | 16,99 | 17,24 | 16,97 | 17,24 | 17,24 | 18 |
29 apr 2024 | 0.2875 Dividendo |
26 apr 2024 | 17,39 | 17,49 | 17,39 | 17,42 | 17,13 | 570 |
25 apr 2024 | 17,23 | 17,52 | 17,23 | 17,48 | 17,19 | 110 |
24 apr 2024 | 17,34 | 17,52 | 17,34 | 17,52 | 17,23 | 120 |
23 apr 2024 | 17,35 | 17,67 | 17,35 | 17,49 | 17,20 | 30 |
22 apr 2024 | 17,50 | 17,94 | 17,50 | 17,63 | 17,34 | 305 |
19 apr 2024 | 16,80 | 17,61 | 16,80 | 17,61 | 17,32 | - |
18 apr 2024 | 16,66 | 17,17 | 16,66 | 17,17 | 16,89 | 265 |
17 apr 2024 | 16,44 | 16,83 | 16,44 | 16,63 | 16,36 | 611 |
16 apr 2024 | 16,70 | 16,70 | 16,62 | 16,62 | 16,35 | - |
15 apr 2024 | 17,38 | 17,38 | 16,90 | 17,11 | 16,83 | 414 |
12 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,72 | - |
11 apr 2024 | 16,99 | 17,21 | 16,99 | 17,01 | 16,73 | 499 |
10 apr 2024 | 16,85 | 16,99 | 16,85 | 16,99 | 16,71 | - |
09 apr 2024 | 16,73 | 16,95 | 16,73 | 16,95 | 16,67 | 250 |
08 apr 2024 | 16,87 | 17,06 | 16,87 | 17,06 | 16,77 | 377 |
05 apr 2024 | 16,81 | 16,99 | 16,81 | 16,99 | 16,71 | - |
04 apr 2024 | 16,92 | 16,94 | 16,88 | 16,94 | 16,66 | 80 |
03 apr 2024 | 16,83 | 17,15 | 16,83 | 17,07 | 16,79 | 368 |
02 apr 2024 | 16,86 | 17,21 | 16,86 | 17,04 | 16,76 | 2.483 |
28 mar 2024 | 16,57 | 17,04 | 16,57 | 16,94 | 16,66 | 75 |
27 mar 2024 | 16,36 | 16,72 | 16,36 | 16,72 | 16,45 | 200 |
26 mar 2024 | 16,42 | 16,49 | 16,42 | 16,49 | 16,22 | - |
25 mar 2024 | 16,38 | 16,52 | 16,38 | 16,52 | 16,25 | - |
22 mar 2024 | 16,48 | 16,68 | 16,48 | 16,65 | 16,38 | 475 |
21 mar 2024 | 16,35 | 16,70 | 16,31 | 16,62 | 16,35 | 2.175 |
20 mar 2024 | 16,26 | 16,46 | 16,26 | 16,46 | 16,19 | 250 |
19 mar 2024 | 16,03 | 16,44 | 16,03 | 16,44 | 16,17 | 300 |
18 mar 2024 | 15,91 | 16,11 | 15,91 | 16,11 | 15,84 | 300 |
15 mar 2024 | 15,94 | 16,11 | 15,94 | 16,11 | 15,85 | - |
14 mar 2024 | 16,19 | 16,19 | 16,02 | 16,08 | 15,82 | 800 |
13 mar 2024 | 16,21 | 16,29 | 16,21 | 16,29 | 16,02 | 350 |
12 mar 2024 | 16,19 | 16,37 | 16,19 | 16,36 | 16,09 | 112 |
11 mar 2024 | 16,02 | 16,40 | 16,02 | 16,40 | 16,13 | - |
08 mar 2024 | 16,11 | 16,24 | 16,11 | 16,24 | 15,97 | - |
07 mar 2024 | 16,07 | 16,36 | 16,07 | 16,26 | 16,00 | 50 |
06 mar 2024 | 16,05 | 16,33 | 16,05 | 16,33 | 16,06 | - |
05 mar 2024 | 15,93 | 16,46 | 15,93 | 16,26 | 16,00 | 661 |
04 mar 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,63 | - |
01 mar 2024 | 15,89 | 16,29 | 15,89 | 16,06 | 15,80 | 307 |
29 feb 2024 | 15,60 | 16,05 | 15,60 | 16,05 | 15,79 | - |
28 feb 2024 | 15,63 | 16,05 | 15,63 | 15,74 | 15,48 | 25 |
27 feb 2024 | 15,60 | 15,98 | 15,60 | 15,75 | 15,49 | 696 |
26 feb 2024 | 15,70 | 15,85 | 15,70 | 15,85 | 15,59 | 2.500 |
23 feb 2024 | 15,72 | 16,10 | 15,72 | 15,90 | 15,64 | 500 |
22 feb 2024 | 15,91 | 15,91 | 15,85 | 15,85 | 15,59 | 500 |
21 feb 2024 | 15,80 | 16,02 | 15,80 | 16,02 | 15,75 | 407 |
20 feb 2024 | 15,66 | 15,70 | 15,66 | 15,70 | 15,44 | - |
19 feb 2024 | 15,54 | 15,76 | 15,54 | 15,76 | 15,50 | - |
16 feb 2024 | 15,53 | 15,85 | 15,53 | 15,85 | 15,58 | - |
15 feb 2024 | 15,35 | 15,80 | 15,35 | 15,69 | 15,43 | 1.260 |
14 feb 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,10 | 200 |
13 feb 2024 | 15,35 | 15,40 | 15,35 | 15,40 | 15,14 | 1.123 |
12 feb 2024 | 15,36 | 15,52 | 15,36 | 15,52 | 15,27 | 330 |
09 feb 2024 | 15,35 | 15,67 | 15,35 | 15,35 | 15,10 | 315 |
08 feb 2024 | 15,35 | 15,50 | 15,35 | 15,40 | 15,14 | 485 |
07 feb 2024 | 15,40 | 15,40 | 15,38 | 15,39 | 15,14 | 866 |
06 feb 2024 | 15,35 | 15,46 | 15,35 | 15,42 | 15,16 | 700 |
05 feb 2024 | 15,48 | 15,60 | 15,48 | 15,55 | 15,30 | 785 |
02 feb 2024 | 15,52 | 15,88 | 15,52 | 15,71 | 15,45 | 575 |
01 feb 2024 | 15,52 | 15,72 | 15,52 | 15,57 | 15,32 | 250 |
31 gen 2024 | 15,72 | 15,97 | 15,64 | 15,64 | 15,38 | 104 |
30 gen 2024 | 15,69 | 15,80 | 15,69 | 15,80 | 15,54 | 80 |
30 gen 2024 | 0.2825 Dividendo |
29 gen 2024 | 15,87 | 16,10 | 15,87 | 15,96 | 15,42 | 137 |
26 gen 2024 | 16,09 | 16,11 | 16,05 | 16,05 | 15,50 | 375 |
*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...