Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 14,50 | 14,50 | 14,40 | 14,40 | 14,40 | 108 |
17 giu 2024 | 14,70 | 14,70 | 14,50 | 14,50 | 14,50 | 108 |
14 giu 2024 | 14,60 | 14,70 | 14,50 | 14,70 | 14,70 | - |
13 giu 2024 | 14,80 | 14,80 | 14,50 | 14,70 | 14,70 | 200 |
12 giu 2024 | 15,00 | 15,00 | 14,80 | 14,80 | 14,80 | - |
11 giu 2024 | 15,00 | 15,00 | 14,70 | 14,90 | 14,90 | - |
10 giu 2024 | 15,30 | 15,30 | 14,90 | 14,90 | 14,90 | 86 |
10 giu 2024 | 0.3891 Dividendo |
07 giu 2024 | 15,30 | 15,30 | 15,20 | 15,30 | 14,91 | - |
06 giu 2024 | 15,30 | 15,30 | 15,20 | 15,20 | 14,81 | - |
05 giu 2024 | 15,30 | 15,50 | 15,10 | 15,20 | 14,81 | 100 |
04 giu 2024 | 15,00 | 15,30 | 15,00 | 15,30 | 14,91 | - |
03 giu 2024 | 15,10 | 15,10 | 14,90 | 15,00 | 14,62 | 7 |
31 mag 2024 | 14,70 | 15,00 | 14,70 | 15,00 | 14,62 | - |
30 mag 2024 | 14,70 | 14,80 | 14,70 | 14,80 | 14,42 | - |
29 mag 2024 | 15,00 | 15,00 | 14,70 | 14,70 | 14,33 | 135 |
28 mag 2024 | 15,00 | 15,10 | 14,90 | 14,90 | 14,52 | 302 |
27 mag 2024 | 15,00 | 15,00 | 14,90 | 14,90 | 14,52 | - |
24 mag 2024 | 15,10 | 15,10 | 14,90 | 14,90 | 14,52 | - |
23 mag 2024 | 15,20 | 15,40 | 15,00 | 15,10 | 14,72 | 36 |
22 mag 2024 | 15,00 | 15,20 | 15,00 | 15,20 | 14,81 | - |
21 mag 2024 | 15,00 | 15,20 | 15,00 | 15,00 | 14,62 | 130 |
20 mag 2024 | 15,20 | 15,20 | 15,00 | 15,00 | 14,62 | - |
17 mag 2024 | 15,10 | 15,20 | 15,10 | 15,20 | 14,81 | - |
16 mag 2024 | 15,10 | 15,10 | 15,00 | 15,00 | 14,62 | - |
15 mag 2024 | 15,10 | 15,20 | 15,10 | 15,10 | 14,72 | 6.789 |
14 mag 2024 | 15,00 | 15,10 | 15,00 | 15,10 | 14,72 | - |
13 mag 2024 | 15,00 | 15,10 | 14,80 | 15,00 | 14,62 | 200 |
10 mag 2024 | 15,10 | 15,20 | 14,80 | 14,80 | 14,42 | 250 |
09 mag 2024 | 15,20 | 15,20 | 15,00 | 15,20 | 14,81 | - |
08 mag 2024 | 15,20 | 15,30 | 15,20 | 15,20 | 14,81 | - |
07 mag 2024 | 15,20 | 15,20 | 15,10 | 15,20 | 14,81 | - |
06 mag 2024 | 15,10 | 15,20 | 15,10 | 15,20 | 14,81 | - |
03 mag 2024 | 15,20 | 15,40 | 15,10 | 15,10 | 14,72 | 450 |
02 mag 2024 | 15,10 | 15,10 | 14,90 | 15,10 | 14,72 | - |
30 apr 2024 | 15,00 | 15,00 | 14,80 | 15,00 | 14,62 | - |
29 apr 2024 | 15,00 | 15,10 | 15,00 | 15,00 | 14,62 | 40 |
26 apr 2024 | 15,00 | 15,00 | 14,90 | 14,90 | 14,52 | - |
25 apr 2024 | 15,00 | 15,00 | 14,80 | 14,90 | 14,52 | 300 |
24 apr 2024 | 15,00 | 15,00 | 14,80 | 14,90 | 14,52 | - |
23 apr 2024 | 15,00 | 15,40 | 15,00 | 15,00 | 14,62 | 66 |
22 apr 2024 | 15,00 | 15,00 | 14,80 | 15,00 | 14,62 | 700 |
19 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,42 | - |
18 apr 2024 | 14,70 | 14,80 | 14,60 | 14,60 | 14,23 | - |
17 apr 2024 | 14,70 | 14,80 | 14,60 | 14,70 | 14,33 | - |
16 apr 2024 | 14,80 | 14,80 | 14,50 | 14,70 | 14,33 | - |
15 apr 2024 | 15,00 | 15,00 | 14,70 | 14,70 | 14,33 | - |
12 apr 2024 | 15,00 | 15,00 | 14,80 | 14,80 | 14,42 | - |
11 apr 2024 | 15,00 | 15,20 | 14,90 | 15,00 | 14,62 | 180 |
10 apr 2024 | 15,10 | 15,10 | 14,80 | 15,00 | 14,62 | - |
09 apr 2024 | 15,00 | 15,00 | 14,90 | 15,00 | 14,62 | - |
08 apr 2024 | 14,70 | 14,90 | 14,70 | 14,90 | 14,52 | - |
05 apr 2024 | 14,70 | 14,80 | 14,60 | 14,70 | 14,33 | - |
04 apr 2024 | 14,70 | 14,90 | 14,70 | 14,70 | 14,33 | 175 |
03 apr 2024 | 14,70 | 14,90 | 14,70 | 14,70 | 14,33 | - |
02 apr 2024 | 14,70 | 14,70 | 14,40 | 14,70 | 14,33 | 32 |
28 mar 2024 | 14,60 | 15,00 | 14,60 | 14,80 | 14,42 | 1.081 |
27 mar 2024 | 14,40 | 14,70 | 14,40 | 14,60 | 14,23 | 998 |
26 mar 2024 | 14,50 | 14,70 | 14,40 | 14,40 | 14,03 | 1.835 |
25 mar 2024 | 14,90 | 14,90 | 14,40 | 14,50 | 14,13 | 1.700 |
22 mar 2024 | 15,10 | 15,10 | 14,80 | 14,80 | 14,42 | 2.350 |
21 mar 2024 | 15,20 | 15,30 | 15,10 | 15,10 | 14,72 | - |
20 mar 2024 | 15,10 | 15,20 | 14,90 | 15,20 | 14,81 | 3.150 |
19 mar 2024 | 15,10 | 15,20 | 15,00 | 15,00 | 14,62 | - |
18 mar 2024 | 15,10 | 15,20 | 15,00 | 15,10 | 14,72 | 61 |
15 mar 2024 | 15,10 | 15,40 | 15,00 | 15,10 | 14,72 | 302 |
14 mar 2024 | 15,40 | 15,40 | 15,00 | 15,00 | 14,62 | - |
13 mar 2024 | 15,60 | 15,60 | 15,30 | 15,30 | 14,91 | 300 |
12 mar 2024 | 15,70 | 15,70 | 15,50 | 15,60 | 15,20 | - |
11 mar 2024 | 15,80 | 15,80 | 15,60 | 15,70 | 15,30 | - |
08 mar 2024 | 16,10 | 16,10 | 15,60 | 15,70 | 15,30 | 100 |
08 mar 2024 | 0.3761 Dividendo |
07 mar 2024 | 16,00 | 16,10 | 16,00 | 16,00 | 15,23 | - |
06 mar 2024 | 15,80 | 16,00 | 15,80 | 16,00 | 15,23 | 140 |
05 mar 2024 | 15,90 | 15,90 | 15,70 | 15,70 | 14,94 | - |
04 mar 2024 | 16,10 | 16,10 | 15,90 | 15,90 | 15,13 | - |
01 mar 2024 | 16,00 | 16,10 | 16,00 | 16,10 | 15,32 | - |
29 feb 2024 | 16,00 | 16,10 | 16,00 | 16,10 | 15,32 | - |
28 feb 2024 | 16,30 | 16,30 | 16,00 | 16,00 | 15,23 | 110 |
27 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,42 | - |
26 feb 2024 | 16,80 | 16,80 | 16,10 | 16,10 | 15,32 | 150 |
23 feb 2024 | 16,60 | 16,70 | 16,50 | 16,50 | 15,70 | 150 |
22 feb 2024 | 16,50 | 16,60 | 16,50 | 16,60 | 15,80 | - |
21 feb 2024 | 16,40 | 16,70 | 16,30 | 16,50 | 15,70 | 50 |
20 feb 2024 | 16,30 | 16,70 | 16,30 | 16,40 | 15,61 | 60 |
19 feb 2024 | 16,60 | 16,60 | 16,40 | 16,40 | 15,61 | 130 |
16 feb 2024 | 16,20 | 16,50 | 16,20 | 16,40 | 15,61 | 100 |
15 feb 2024 | 16,00 | 16,20 | 16,00 | 16,20 | 15,42 | - |
14 feb 2024 | 15,80 | 16,20 | 15,80 | 16,00 | 15,23 | 2.392 |
13 feb 2024 | 16,20 | 16,20 | 15,70 | 15,80 | 15,04 | 280 |
12 feb 2024 | 16,20 | 16,40 | 16,10 | 16,40 | 15,61 | 114 |
09 feb 2024 | 16,00 | 16,60 | 16,00 | 16,20 | 15,42 | 500 |
08 feb 2024 | 16,10 | 16,10 | 15,90 | 16,00 | 15,23 | 400 |
07 feb 2024 | 16,10 | 16,10 | 16,00 | 16,10 | 15,32 | - |
06 feb 2024 | 16,00 | 16,20 | 16,00 | 16,10 | 15,32 | - |
05 feb 2024 | 16,30 | 16,30 | 16,00 | 16,00 | 15,23 | 300 |
02 feb 2024 | 16,50 | 16,50 | 16,20 | 16,30 | 15,51 | 444 |
01 feb 2024 | 16,20 | 16,60 | 16,20 | 16,60 | 15,80 | - |
31 gen 2024 | 16,60 | 16,60 | 16,30 | 16,30 | 15,51 | - |
30 gen 2024 | 16,80 | 16,80 | 16,60 | 16,60 | 15,80 | - |
*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...