Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
26 giu 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
25 giu 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
24 giu 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
21 giu 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
20 giu 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
19 giu 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
18 giu 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
17 giu 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
14 giu 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
13 giu 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
12 giu 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
11 giu 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
10 giu 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
10 giu 2024 | 0.083268 Dividendo |
07 giu 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,34 | - |
06 giu 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,33 | - |
05 giu 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,16 | - |
04 giu 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,22 | - |
03 giu 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,56 | - |
31 mag 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,60 | - |
30 mag 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,14 | - |
29 mag 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,48 | - |
28 mag 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,62 | - |
27 mag 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,32 | - |
24 mag 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,75 | - |
23 mag 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,92 | - |
22 mag 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,25 | - |
21 mag 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,26 | - |
20 mag 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,44 | - |
17 mag 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,85 | - |
16 mag 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,86 | - |
15 mag 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,79 | - |
14 mag 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,01 | - |
13 mag 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,05 | - |
10 mag 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,59 | - |
09 mag 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,67 | - |
08 mag 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,57 | - |
07 mag 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,84 | - |
06 mag 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,63 | - |
03 mag 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,71 | - |
02 mag 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,67 | - |
30 apr 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,74 | - |
29 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,05 | - |
26 apr 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 11,97 | - |
25 apr 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,56 | - |
24 apr 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,09 | - |
23 apr 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 11,96 | - |
22 apr 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 11,96 | - |
19 apr 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 11,95 | - |
18 apr 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,81 | - |
17 apr 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,53 | - |
16 apr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,51 | - |
15 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,43 | - |
12 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,65 | - |
11 apr 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,23 | - |
10 apr 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,32 | - |
09 apr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,54 | - |
08 apr 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,40 | - |
05 apr 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,63 | - |
04 apr 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 12,92 | - |
03 apr 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,00 | - |
02 apr 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,18 | - |
28 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,10 | - |
27 mar 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,53 | - |
26 mar 2024 | 13,40 | 13,40 | 13,40 | 13,32 | 13,23 | 70 |
25 mar 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,19 | - |
22 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,85 | - |
21 mar 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,35 | - |
20 mar 2024 | 13,24 | 13,24 | 13,24 | 13,26 | 13,17 | 60 |
19 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,31 | - |
18 mar 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,17 | - |
15 mar 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,49 | - |
14 mar 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,37 | - |
13 mar 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,24 | - |
12 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,30 | - |
11 mar 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,78 | - |
08 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,54 | - |
08 mar 2024 | 0.08235 Dividendo |
07 mar 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,50 | - |
06 mar 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,26 | - |
05 mar 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,30 | - |
04 mar 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,38 | - |
01 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,82 | - |
29 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,82 | - |
28 feb 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,84 | - |
27 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,58 | - |
26 feb 2024 | 14,80 | 14,80 | 14,80 | 14,34 | 14,16 | 110 |
23 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,58 | - |
22 feb 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,74 | - |
21 feb 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 14,93 | - |
20 feb 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,66 | - |
19 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,27 | - |
16 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,27 | - |
15 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,70 | - |
14 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,49 | - |
13 feb 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 14,86 | - |
12 feb 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,57 | - |
09 feb 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 13,89 | - |
08 feb 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,12 | - |
*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...