Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | 2.005 |
23 apr 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
22 apr 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
19 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
18 apr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
17 apr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
16 apr 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
15 apr 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
12 apr 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
11 apr 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
10 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
09 apr 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
08 apr 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
05 apr 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
04 apr 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
03 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
02 apr 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
28 mar 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
27 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
26 mar 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
25 mar 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
22 mar 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
21 mar 2024 | 14,45 | 14,60 | 14,45 | 14,60 | 14,60 | 2.005 |
20 mar 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
19 mar 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
18 mar 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
15 mar 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
14 mar 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
13 mar 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
12 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
11 mar 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
08 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
07 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
06 mar 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
05 mar 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
04 mar 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
01 mar 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
29 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
28 feb 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
27 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
26 feb 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
23 feb 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
22 feb 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
21 feb 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
20 feb 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
19 feb 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
16 feb 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
15 feb 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
15 feb 2024 | 0.2 Dividendo |
14 feb 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 13,91 | - |
13 feb 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 14,87 | - |
12 feb 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,42 | - |
09 feb 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,44 | - |
08 feb 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,45 | - |
07 feb 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,44 | - |
06 feb 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,27 | - |
05 feb 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,35 | - |
02 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,48 | - |
01 feb 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,35 | - |
31 gen 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,72 | - |
30 gen 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 14,83 | - |
29 gen 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,61 | - |
26 gen 2024 | 14,80 | 14,82 | 14,80 | 14,82 | 14,61 | 827 |
25 gen 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,26 | - |
24 gen 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,38 | - |
23 gen 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,59 | - |
22 gen 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,35 | - |
19 gen 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 14,88 | - |
18 gen 2024 | 15,15 | 15,15 | 15,07 | 15,07 | 14,86 | 110 |
17 gen 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,19 | - |
16 gen 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,44 | - |
15 gen 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,72 | - |
12 gen 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,72 | - |
11 gen 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 15,99 | - |
10 gen 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 15,88 | - |
09 gen 2024 | 16,50 | 16,50 | 16,29 | 16,29 | 16,06 | 150 |
08 gen 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 15,94 | - |
05 gen 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,66 | - |
04 gen 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,57 | - |
03 gen 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 15,84 | - |
02 gen 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 15,84 | - |
29 dic 2023 | 16,22 | 16,22 | 16,22 | 16,22 | 15,99 | - |
28 dic 2023 | 16,11 | 16,11 | 16,11 | 16,11 | 15,88 | - |
27 dic 2023 | 16,15 | 16,15 | 16,15 | 16,15 | 15,92 | - |
22 dic 2023 | 15,73 | 15,73 | 15,44 | 15,44 | 15,22 | 1.000 |
21 dic 2023 | 15,54 | 15,54 | 15,54 | 15,54 | 15,32 | - |
20 dic 2023 | 15,95 | 15,95 | 15,95 | 15,95 | 15,72 | - |
19 dic 2023 | 15,76 | 15,76 | 15,76 | 15,76 | 15,53 | - |
18 dic 2023 | 15,98 | 15,98 | 15,98 | 15,98 | 15,76 | - |
15 dic 2023 | 15,91 | 15,99 | 15,91 | 15,99 | 15,76 | 200 |
14 dic 2023 | 15,09 | 15,09 | 15,09 | 15,09 | 14,88 | - |
13 dic 2023 | 14,30 | 14,48 | 14,30 | 14,48 | 14,27 | 827 |
12 dic 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 13,85 | - |
11 dic 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 13,83 | - |
08 dic 2023 | 13,93 | 13,93 | 13,93 | 13,93 | 13,73 | - |
07 dic 2023 | 13,83 | 13,83 | 13,83 | 13,83 | 13,63 | - |
06 dic 2023 | 13,82 | 13,82 | 13,82 | 13,82 | 13,63 | - |
05 dic 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,55 | - |
04 dic 2023 | 13,56 | 13,82 | 13,56 | 13,82 | 13,63 | 20 |
01 dic 2023 | 13,00 | 13,00 | 13,00 | 13,00 | 12,82 | - |
*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...