Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 15,78 | 15,91 | 15,78 | 15,91 | 15,91 | 180 |
08 mag 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
07 mag 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
06 mag 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
03 mag 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
02 mag 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
30 apr 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
29 apr 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
26 apr 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
26 apr 2024 | 0.89 Dividendo |
25 apr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,02 | - |
24 apr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,04 | - |
23 apr 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 14,67 | - |
22 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 14,73 | - |
19 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,53 | - |
18 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 14,73 | - |
17 apr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 14,49 | - |
16 apr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 14,60 | - |
15 apr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 14,97 | - |
12 apr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 15,15 | - |
11 apr 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 15,36 | - |
10 apr 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 15,42 | - |
09 apr 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 15,45 | - |
08 apr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 15,31 | - |
05 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,20 | - |
04 apr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,29 | - |
03 apr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 14,97 | - |
02 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 14,80 | - |
28 mar 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 14,63 | - |
27 mar 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 14,37 | - |
26 mar 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 14,28 | - |
25 mar 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 14,38 | - |
22 mar 2024 | 15,19 | 15,19 | 15,10 | 15,10 | 14,25 | 180 |
21 mar 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 14,42 | - |
20 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 14,45 | - |
19 mar 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 14,31 | - |
18 mar 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 14,42 | - |
15 mar 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,13 | - |
14 mar 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,08 | - |
13 mar 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 14,27 | - |
12 mar 2024 | 14,79 | 15,20 | 14,79 | 15,20 | 14,35 | 100 |
11 mar 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 13,85 | - |
08 mar 2024 | 14,84 | 14,99 | 14,84 | 14,99 | 14,16 | 450 |
07 mar 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 13,90 | - |
06 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 13,98 | - |
05 mar 2024 | 14,82 | 14,89 | 14,82 | 14,89 | 14,06 | 671 |
04 mar 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,09 | - |
01 mar 2024 | 14,84 | 15,13 | 14,84 | 15,13 | 14,28 | 500 |
29 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 13,87 | - |
28 feb 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 13,77 | - |
27 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 13,70 | - |
26 feb 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 13,90 | - |
23 feb 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 13,75 | - |
22 feb 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 13,76 | - |
21 feb 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 13,73 | - |
20 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 13,87 | - |
19 feb 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,10 | - |
16 feb 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 13,84 | - |
15 feb 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 13,51 | - |
14 feb 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,10 | - |
13 feb 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 12,59 | - |
12 feb 2024 | 13,13 | 13,13 | 13,13 | 13,13 | 12,40 | - |
09 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 12,37 | - |
08 feb 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,27 | - |
07 feb 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 12,57 | - |
06 feb 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 12,50 | - |
05 feb 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 12,53 | - |
02 feb 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 12,44 | - |
01 feb 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 12,78 | - |
31 gen 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 12,86 | - |
30 gen 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 12,93 | - |
29 gen 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,19 | - |
26 gen 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 12,85 | - |
25 gen 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 12,75 | - |
24 gen 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 12,71 | - |
23 gen 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 12,66 | - |
22 gen 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 12,56 | - |
19 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 12,55 | - |
18 gen 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 12,32 | - |
17 gen 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,25 | - |
16 gen 2024 | 13,30 | 13,30 | 13,27 | 13,27 | 12,53 | 430 |
15 gen 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 12,75 | - |
12 gen 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 12,75 | - |
11 gen 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 12,55 | - |
10 gen 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 12,59 | - |
09 gen 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 12,94 | - |
08 gen 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 12,79 | - |
05 gen 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 12,75 | - |
04 gen 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 12,80 | - |
03 gen 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 12,88 | - |
02 gen 2024 | 13,56 | 13,89 | 13,56 | 13,89 | 13,11 | 75 |
29 dic 2023 | 13,52 | 13,65 | 13,52 | 13,53 | 12,78 | 150 |
28 dic 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 12,84 | - |
27 dic 2023 | 13,38 | 13,38 | 13,38 | 13,38 | 12,63 | - |
22 dic 2023 | 13,32 | 13,32 | 13,32 | 13,32 | 12,58 | - |
21 dic 2023 | 13,47 | 13,47 | 13,47 | 13,47 | 12,71 | - |
20 dic 2023 | 13,43 | 13,50 | 13,43 | 13,50 | 12,75 | 50 |
19 dic 2023 | 13,54 | 13,54 | 13,54 | 13,54 | 12,78 | - |
18 dic 2023 | 13,62 | 13,62 | 13,62 | 13,62 | 12,86 | - |
15 dic 2023 | 13,48 | 13,48 | 13,48 | 13,48 | 12,73 | - |
*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...