Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 350 |
09 mag 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
08 mag 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
07 mag 2024 | 16,20 | 17,80 | 16,20 | 17,80 | 17,80 | 400 |
06 mag 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
03 mag 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
02 mag 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
30 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
29 apr 2024 | 17,20 | 17,20 | 15,90 | 15,90 | 15,90 | 161 |
26 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
25 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
25 apr 2024 | 0.128147 Dividendo |
24 apr 2024 | 14,50 | 15,90 | 14,50 | 15,90 | 15,77 | 10 |
23 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,38 | - |
22 apr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,48 | - |
19 apr 2024 | 14,70 | 16,20 | 14,70 | 16,20 | 16,07 | 1 |
18 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,78 | - |
17 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,98 | 20 |
16 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,98 | - |
15 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,88 | - |
12 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,98 | - |
11 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,98 | - |
10 apr 2024 | 15,20 | 16,70 | 15,20 | 16,70 | 16,57 | 327 |
09 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,98 | - |
08 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,98 | - |
05 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,78 | - |
04 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,88 | - |
03 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,78 | - |
02 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,78 | - |
28 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,98 | - |
27 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,28 | - |
26 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,28 | - |
25 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,96 | 675 |
22 mar 2024 | 15,70 | 17,10 | 15,70 | 16,90 | 16,76 | 307 |
21 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,28 | - |
20 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,08 | - |
19 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,18 | - |
18 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,47 | - |
15 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,38 | - |
14 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,47 | - |
13 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,47 | - |
12 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,18 | - |
11 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,38 | - |
08 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,67 | - |
07 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,67 | - |
06 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,67 | - |
05 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,67 | - |
04 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,67 | - |
01 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,18 | - |
29 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,18 | - |
28 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,08 | - |
27 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,28 | - |
26 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 14,98 | - |
23 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,18 | - |
22 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,78 | - |
21 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,78 | - |
20 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,78 | - |
19 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,88 | - |
16 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,38 | - |
15 feb 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,09 | - |
14 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,99 | - |
13 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,38 | - |
12 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,38 | - |
09 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,28 | - |
08 feb 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,09 | - |
07 feb 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,18 | - |
06 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,89 | 10 |
05 feb 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,18 | - |
02 feb 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,18 | - |
01 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,99 | - |
31 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,89 | - |
30 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,99 | - |
29 gen 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,69 | - |
26 gen 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,79 | - |
25 gen 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,18 | - |
24 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,99 | - |
23 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,99 | - |
22 gen 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,69 | - |
19 gen 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,69 | - |
18 gen 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,59 | - |
17 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,89 | 20 |
16 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,99 | - |
15 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,89 | - |
12 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,89 | - |
11 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,89 | - |
10 gen 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,79 | - |
09 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,89 | - |
08 gen 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,79 | - |
05 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,99 | - |
04 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,09 | - |
03 gen 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,38 | - |
02 gen 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,78 | - |
29 dic 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,78 | - |
28 dic 2023 | 14,90 | 15,00 | 14,90 | 15,00 | 14,88 | 80 |
27 dic 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,78 | - |
22 dic 2023 | 14,70 | 14,70 | 14,70 | 14,70 | 14,58 | 150 |
21 dic 2023 | 14,60 | 14,60 | 14,60 | 14,60 | 14,48 | - |
20 dic 2023 | 14,60 | 14,60 | 14,60 | 14,60 | 14,48 | - |
19 dic 2023 | 14,40 | 14,40 | 14,00 | 14,00 | 13,89 | 2.240 |
18 dic 2023 | 14,60 | 14,60 | 14,60 | 14,60 | 14,48 | - |
*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...