Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 15,51 | 15,68 | 15,51 | 15,68 | 15,68 | 10 |
08 mag 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
07 mag 2024 | 15,40 | 15,50 | 15,40 | 15,50 | 15,50 | 10 |
06 mag 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | 12 |
03 mag 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
02 mag 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
30 apr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
29 apr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
26 apr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
25 apr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
24 apr 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
23 apr 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
22 apr 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | 400 |
19 apr 2024 | 15,89 | 16,10 | 15,89 | 16,10 | 16,10 | 500 |
18 apr 2024 | 15,59 | 15,94 | 15,59 | 15,94 | 15,94 | 180 |
17 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
16 apr 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
15 apr 2024 | 16,98 | 16,98 | 16,08 | 16,10 | 16,10 | 51 |
12 apr 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
11 apr 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
10 apr 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
09 apr 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
08 apr 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
05 apr 2024 | 15,97 | 16,11 | 15,97 | 16,11 | 16,11 | 505 |
04 apr 2024 | 16,12 | 16,20 | 15,90 | 16,20 | 16,20 | 240 |
03 apr 2024 | 15,94 | 16,14 | 15,94 | 16,14 | 16,14 | 12 |
02 apr 2024 | 15,67 | 15,77 | 15,67 | 15,77 | 15,77 | 240 |
28 mar 2024 | 14,91 | 15,21 | 14,91 | 15,14 | 15,14 | 103 |
27 mar 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
26 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
25 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | 20 |
22 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
21 mar 2024 | 14,59 | 14,65 | 14,59 | 14,65 | 14,65 | 18 |
20 mar 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
19 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
18 mar 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
15 mar 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
14 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
13 mar 2024 | 14,20 | 14,66 | 14,20 | 14,66 | 14,66 | 600 |
12 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
11 mar 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
08 mar 2024 | 14,53 | 14,73 | 14,50 | 14,50 | 14,50 | 770 |
07 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
06 mar 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
05 mar 2024 | 14,19 | 14,44 | 14,19 | 14,44 | 14,44 | 35 |
04 mar 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
01 mar 2024 | 13,56 | 13,65 | 13,56 | 13,65 | 13,65 | 50 |
29 feb 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
28 feb 2024 | 13,30 | 13,30 | 13,23 | 13,23 | 13,23 | 16 |
28 feb 2024 | 0.1 Dividendo |
27 feb 2024 | 13,47 | 13,52 | 13,47 | 13,52 | 13,42 | 40 |
26 feb 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,49 | - |
23 feb 2024 | 13,24 | 13,32 | 13,24 | 13,32 | 13,23 | 10 |
22 feb 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,48 | - |
21 feb 2024 | 13,78 | 13,78 | 13,65 | 13,65 | 13,55 | 310 |
20 feb 2024 | 13,67 | 13,77 | 13,67 | 13,77 | 13,66 | 10 |
19 feb 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,58 | 80 |
16 feb 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,42 | - |
15 feb 2024 | 13,07 | 13,57 | 13,07 | 13,57 | 13,47 | 60 |
14 feb 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,17 | - |
13 feb 2024 | 13,84 | 13,84 | 13,27 | 13,27 | 13,17 | 33 |
12 feb 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,46 | - |
09 feb 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,62 | - |
08 feb 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,69 | - |
07 feb 2024 | 13,87 | 13,93 | 13,78 | 13,93 | 13,83 | 960 |
06 feb 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 13,96 | - |
05 feb 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,25 | 120 |
02 feb 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,46 | - |
01 feb 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,32 | - |
31 gen 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,34 | - |
30 gen 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,32 | - |
29 gen 2024 | 14,33 | 14,47 | 14,33 | 14,47 | 14,36 | 690 |
26 gen 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,22 | - |
25 gen 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,16 | - |
24 gen 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,51 | - |
23 gen 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,31 | - |
22 gen 2024 | 14,22 | 14,34 | 14,22 | 14,22 | 14,11 | 375 |
19 gen 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,07 | - |
18 gen 2024 | 14,27 | 14,38 | 14,27 | 14,38 | 14,27 | 680 |
17 gen 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,48 | - |
16 gen 2024 | 16,03 | 16,03 | 14,76 | 14,76 | 14,65 | 100 |
15 gen 2024 | 16,14 | 16,21 | 16,14 | 16,21 | 16,09 | 300 |
12 gen 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,55 | - |
11 gen 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,72 | - |
10 gen 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,75 | - |
09 gen 2024 | 16,19 | 16,19 | 16,14 | 16,14 | 16,02 | 250 |
08 gen 2024 | 15,99 | 15,99 | 15,84 | 15,84 | 15,72 | 103 |
05 gen 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,67 | - |
04 gen 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,75 | - |
03 gen 2024 | 16,40 | 16,40 | 15,74 | 15,74 | 15,63 | 600 |
02 gen 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,28 | - |
29 dic 2023 | 16,31 | 16,31 | 16,28 | 16,30 | 16,18 | - |
28 dic 2023 | 16,67 | 16,67 | 16,67 | 16,67 | 16,54 | - |
27 dic 2023 | 16,49 | 16,49 | 16,49 | 16,49 | 16,37 | - |
22 dic 2023 | 16,33 | 16,33 | 16,33 | 16,33 | 16,21 | - |
21 dic 2023 | 16,24 | 16,24 | 16,24 | 16,24 | 16,11 | - |
20 dic 2023 | 16,43 | 16,43 | 16,43 | 16,43 | 16,31 | - |
19 dic 2023 | 16,10 | 16,15 | 16,10 | 16,15 | 16,03 | 1 |
18 dic 2023 | 16,09 | 16,09 | 16,09 | 16,09 | 15,97 | 180 |
15 dic 2023 | 16,00 | 16,13 | 16,00 | 16,13 | 16,01 | 100 |
*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...