Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
27 giu 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
26 giu 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
25 giu 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
24 giu 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
21 giu 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
20 giu 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
19 giu 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
18 giu 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
17 giu 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
14 giu 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
13 giu 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
12 giu 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
11 giu 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
10 giu 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
07 giu 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
06 giu 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
05 giu 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
04 giu 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
03 giu 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
31 mag 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
30 mag 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
29 mag 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
28 mag 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
27 mag 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
24 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
23 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
22 mag 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
21 mag 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
20 mag 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
17 mag 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
16 mag 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
15 mag 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
14 mag 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
13 mag 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
10 mag 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
09 mag 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
08 mag 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
07 mag 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
06 mag 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
03 mag 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
02 mag 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
30 apr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
29 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
26 apr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
25 apr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
24 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
23 apr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
22 apr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
19 apr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
18 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 300 |
17 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
16 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
15 apr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
12 apr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
11 apr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
10 apr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
09 apr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
08 apr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
05 apr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
04 apr 2024 | 16,40 | 16,60 | 16,40 | 16,60 | 16,60 | 300 |
03 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
02 apr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
28 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
28 mar 2024 | 50 Dividendo |
28 mar 2024 | 3:1 Frazionamento azionario |
27 mar 2024 | 16,47 | 16,67 | 16,47 | 16,67 | -33,33 | 300 |
26 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | -32,27 | - |
25 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -31,60 | - |
22 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -32,40 | - |
21 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -32,00 | - |
20 mar 2024 | 15,93 | 15,93 | 15,93 | 15,93 | -31,87 | - |
19 mar 2024 | 15,67 | 15,87 | 15,67 | 15,87 | -31,73 | 300 |
18 mar 2024 | 15,73 | 15,73 | 15,73 | 15,73 | -31,47 | - |
15 mar 2024 | 15,73 | 15,73 | 15,73 | 15,73 | -31,47 | - |
14 mar 2024 | 15,67 | 15,67 | 15,67 | 15,67 | -31,33 | - |
13 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -31,60 | - |
12 mar 2024 | 15,53 | 15,53 | 15,53 | 15,53 | -31,07 | - |
11 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | -32,27 | - |
08 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -32,80 | - |
07 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | -32,13 | - |
06 mar 2024 | 15,60 | 15,87 | 15,60 | 15,87 | -31,73 | 198 |
05 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -30,80 | - |
04 mar 2024 | 15,47 | 15,47 | 15,47 | 15,47 | -30,93 | - |
01 mar 2024 | 15,27 | 15,27 | 15,27 | 15,27 | -30,53 | - |
29 feb 2024 | 15,07 | 15,07 | 15,07 | 15,07 | -30,13 | - |
28 feb 2024 | 14,73 | 14,73 | 14,73 | 14,73 | -29,47 | - |
27 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -28,80 | - |
26 feb 2024 | 14,47 | 14,47 | 14,47 | 14,47 | -28,93 | - |
23 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -29,20 | - |
22 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -29,20 | - |
21 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -29,60 | - |
20 feb 2024 | 15,07 | 15,07 | 15,07 | 15,07 | -30,13 | - |
19 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -30,80 | - |
16 feb 2024 | 15,33 | 15,33 | 15,33 | 15,33 | -30,67 | - |
15 feb 2024 | 15,33 | 15,33 | 15,33 | 15,33 | -30,67 | - |
14 feb 2024 | 13,53 | 13,67 | 13,53 | 13,67 | -27,33 | 300 |
13 feb 2024 | 13,67 | 13,67 | 13,67 | 13,67 | -27,33 | - |
12 feb 2024 | 12,40 | 12,40 | 12,40 | 12,40 | -24,80 | - |
09 feb 2024 | 12,27 | 12,27 | 12,27 | 12,27 | -24,53 | - |
*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...