Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
13 giu 2024 | 14,97 | 15,04 | 14,97 | 15,04 | 15,04 | 10 |
12 giu 2024 | 14,97 | 15,05 | 14,97 | 15,05 | 15,05 | 330 |
11 giu 2024 | 15,10 | 15,10 | 15,08 | 15,08 | 15,08 | 200 |
10 giu 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | 330 |
07 giu 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
06 giu 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
05 giu 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
04 giu 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
03 giu 2024 | 15,52 | 15,95 | 15,52 | 15,95 | 15,95 | 500 |
31 mag 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
31 mag 2024 | 0.1 Dividendo |
30 mag 2024 | 15,49 | 15,56 | 15,49 | 15,56 | 15,46 | 5 |
29 mag 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,84 | - |
28 mag 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,78 | - |
27 mag 2024 | 15,69 | 15,81 | 15,69 | 15,77 | 15,67 | 1.073 |
24 mag 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,55 | - |
23 mag 2024 | 15,71 | 15,90 | 15,68 | 15,68 | 15,58 | 1.916 |
22 mag 2024 | 16,20 | 16,20 | 16,19 | 16,19 | 16,09 | 100 |
21 mag 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,14 | - |
20 mag 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,42 | - |
17 mag 2024 | 16,06 | 16,32 | 16,06 | 16,32 | 16,22 | 275 |
16 mag 2024 | 15,95 | 16,03 | 15,95 | 16,03 | 15,93 | 300 |
15 mag 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,61 | - |
14 mag 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,56 | - |
13 mag 2024 | 15,49 | 15,60 | 15,49 | 15,60 | 15,50 | 50 |
10 mag 2024 | 15,90 | 15,99 | 15,90 | 15,99 | 15,89 | 2.000 |
09 mag 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,44 | - |
08 mag 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,40 | - |
07 mag 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,22 | - |
06 mag 2024 | 15,30 | 15,47 | 15,30 | 15,47 | 15,37 | 10 |
03 mag 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,23 | - |
02 mag 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,31 | 7 |
30 apr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,81 | - |
29 apr 2024 | 15,76 | 16,26 | 15,76 | 16,26 | 16,16 | 15 |
26 apr 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,79 | - |
25 apr 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,11 | - |
24 apr 2024 | 15,66 | 15,66 | 15,44 | 15,44 | 15,34 | 12 |
23 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,91 | - |
22 apr 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,47 | - |
19 apr 2024 | 15,91 | 16,04 | 15,91 | 16,04 | 15,94 | 20 |
18 apr 2024 | 15,51 | 15,95 | 15,51 | 15,95 | 15,85 | 100 |
17 apr 2024 | 15,29 | 15,70 | 15,29 | 15,70 | 15,60 | 600 |
16 apr 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,18 | - |
15 apr 2024 | 16,87 | 16,93 | 16,50 | 16,50 | 16,39 | 10.500 |
12 apr 2024 | 16,83 | 17,06 | 16,83 | 17,06 | 16,95 | 11.000 |
11 apr 2024 | 16,65 | 16,65 | 16,58 | 16,58 | 16,48 | 700 |
10 apr 2024 | 16,54 | 16,66 | 16,54 | 16,66 | 16,55 | 4 |
09 apr 2024 | 16,26 | 16,71 | 16,26 | 16,71 | 16,60 | 2.000 |
08 apr 2024 | 16,64 | 16,64 | 16,52 | 16,52 | 16,41 | 266 |
05 apr 2024 | 15,95 | 16,53 | 15,95 | 16,53 | 16,42 | 910 |
04 apr 2024 | 15,99 | 16,04 | 15,99 | 16,04 | 15,94 | 10 |
03 apr 2024 | 15,93 | 15,98 | 15,93 | 15,98 | 15,88 | 94 |
02 apr 2024 | 15,60 | 15,97 | 15,60 | 15,97 | 15,87 | 10 |
28 mar 2024 | 14,88 | 15,20 | 14,88 | 15,20 | 15,10 | 420 |
27 mar 2024 | 14,28 | 14,43 | 14,28 | 14,43 | 14,33 | 8 |
26 mar 2024 | 14,30 | 14,44 | 14,30 | 14,44 | 14,35 | 26 |
25 mar 2024 | 14,27 | 14,43 | 14,27 | 14,43 | 14,33 | 11 |
22 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,31 | - |
21 mar 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,56 | 200 |
20 mar 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,80 | - |
19 mar 2024 | 14,24 | 14,24 | 14,19 | 14,22 | 14,12 | 200 |
18 mar 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,23 | - |
15 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,31 | - |
14 mar 2024 | 14,44 | 14,65 | 14,44 | 14,65 | 14,56 | 10 |
13 mar 2024 | 14,27 | 14,57 | 14,27 | 14,57 | 14,48 | 2.504 |
12 mar 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,25 | - |
11 mar 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,41 | 8 |
08 mar 2024 | 14,43 | 14,55 | 14,43 | 14,55 | 14,46 | 10 |
07 mar 2024 | 14,40 | 14,60 | 14,40 | 14,60 | 14,51 | 100 |
06 mar 2024 | 14,20 | 14,48 | 14,20 | 14,48 | 14,39 | 20 |
05 mar 2024 | 14,11 | 14,40 | 14,11 | 14,40 | 14,30 | 200 |
04 mar 2024 | 13,72 | 13,95 | 13,72 | 13,95 | 13,86 | 70 |
01 mar 2024 | 13,48 | 13,79 | 13,48 | 13,78 | 13,70 | 635 |
29 feb 2024 | 13,17 | 13,40 | 13,17 | 13,40 | 13,31 | 15 |
28 feb 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,34 | 150 |
28 feb 2024 | 0.1 Dividendo |
27 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,21 | - |
26 feb 2024 | 13,47 | 13,64 | 13,47 | 13,64 | 13,45 | 6 |
23 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,01 | - |
22 feb 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,39 | - |
21 feb 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,39 | - |
20 feb 2024 | 13,68 | 13,68 | 13,56 | 13,56 | 13,38 | 20 |
19 feb 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,47 | - |
16 feb 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,37 | - |
15 feb 2024 | 13,09 | 13,47 | 13,09 | 13,47 | 13,28 | 1.010 |
14 feb 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 12,91 | - |
13 feb 2024 | 13,78 | 13,78 | 13,27 | 13,27 | 13,09 | 380 |
12 feb 2024 | 13,48 | 13,61 | 13,48 | 13,61 | 13,42 | 400 |
09 feb 2024 | 13,69 | 13,70 | 13,69 | 13,70 | 13,51 | 700 |
08 feb 2024 | 13,73 | 13,86 | 13,73 | 13,86 | 13,67 | 60 |
07 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,62 | - |
06 feb 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 13,84 | - |
05 feb 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 13,96 | - |
02 feb 2024 | 14,60 | 14,60 | 14,25 | 14,25 | 14,05 | 101 |
01 feb 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,25 | - |
31 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,20 | - |
30 gen 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,25 | - |
29 gen 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,15 | - |
26 gen 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,10 | - |
*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...