Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 15,89 | 15,89 | 15,81 | 15,85 | 15,85 | 4.700 |
13 giu 2024 | 15,77 | 15,84 | 15,77 | 15,84 | 15,84 | 9.800 |
12 giu 2024 | 15,79 | 15,79 | 15,74 | 15,74 | 15,74 | 3.100 |
11 giu 2024 | 15,67 | 15,68 | 15,66 | 15,68 | 15,68 | 3.300 |
10 giu 2024 | 15,63 | 15,63 | 15,62 | 15,62 | 15,62 | 1.800 |
07 giu 2024 | 15,66 | 15,68 | 15,66 | 15,68 | 15,68 | 3.300 |
06 giu 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | 600 |
05 giu 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | 600 |
04 giu 2024 | 15,67 | 15,67 | 15,66 | 15,67 | 15,67 | 1.900 |
03 giu 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | 600 |
31 mag 2024 | 15,48 | 15,53 | 15,48 | 15,52 | 15,52 | 1.100 |
30 mag 2024 | 15,43 | 15,46 | 15,43 | 15,43 | 15,43 | 6.800 |
30 mag 2024 | 0.058 Dividendo |
29 mag 2024 | 15,40 | 15,41 | 15,40 | 15,40 | 15,34 | 6.800 |
28 mag 2024 | 15,55 | 15,55 | 15,46 | 15,50 | 15,44 | 13.100 |
27 mag 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,49 | 900 |
24 mag 2024 | 15,55 | 15,58 | 15,55 | 15,58 | 15,52 | 3.800 |
23 mag 2024 | 15,55 | 15,56 | 15,55 | 15,55 | 15,49 | 3.400 |
22 mag 2024 | 15,51 | 15,61 | 15,51 | 15,61 | 15,55 | 700 |
21 mag 2024 | 15,65 | 15,65 | 15,64 | 15,64 | 15,58 | 9.600 |
17 mag 2024 | 15,56 | 15,56 | 15,52 | 15,52 | 15,46 | 400 |
16 mag 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,54 | - |
15 mag 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,54 | - |
14 mag 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,41 | 1.000 |
13 mag 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,39 | 1.500 |
10 mag 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,41 | - |
09 mag 2024 | 15,47 | 15,53 | 15,47 | 15,53 | 15,47 | 2.800 |
08 mag 2024 | 15,49 | 15,49 | 15,48 | 15,49 | 15,43 | 6.200 |
07 mag 2024 | 15,65 | 15,65 | 15,54 | 15,55 | 15,49 | 2.200 |
06 mag 2024 | 15,46 | 15,48 | 15,46 | 15,48 | 15,42 | 13.300 |
03 mag 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,36 | 1.700 |
02 mag 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,29 | 2.300 |
01 mag 2024 | 15,44 | 15,44 | 15,32 | 15,32 | 15,26 | 900 |
30 apr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,29 | 900 |
29 apr 2024 | 15,29 | 15,30 | 15,29 | 15,30 | 15,24 | 200 |
26 apr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,35 | 100 |
26 apr 2024 | 0.057 Dividendo |
25 apr 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,22 | - |
24 apr 2024 | 15,29 | 15,35 | 15,28 | 15,35 | 15,24 | 900 |
23 apr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,24 | 200 |
22 apr 2024 | 15,44 | 15,44 | 15,37 | 15,37 | 15,26 | 2.100 |
19 apr 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,27 | 1.500 |
18 apr 2024 | 15,38 | 15,38 | 15,37 | 15,37 | 15,26 | 600 |
17 apr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,29 | 900 |
16 apr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,28 | 100 |
15 apr 2024 | 15,33 | 15,33 | 15,32 | 15,32 | 15,21 | 300 |
12 apr 2024 | 15,59 | 15,59 | 15,44 | 15,44 | 15,32 | 600 |
11 apr 2024 | 15,41 | 15,43 | 15,41 | 15,41 | 15,29 | 4.000 |
10 apr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,36 | 100 |
09 apr 2024 | 15,55 | 15,58 | 15,55 | 15,57 | 15,45 | 23.400 |
08 apr 2024 | 15,01 | 15,43 | 15,01 | 15,43 | 15,31 | 800 |
05 apr 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,45 | 1.000 |
04 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,37 | - |
03 apr 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,40 | 400 |
02 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,38 | 100 |
01 apr 2024 | 15,59 | 15,59 | 15,50 | 15,50 | 15,38 | 100 |
28 mar 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,50 | - |
27 mar 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,45 | - |
26 mar 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,50 | - |
26 mar 2024 | 0.056 Dividendo |
25 mar 2024 | 15,59 | 15,59 | 15,58 | 15,59 | 15,42 | 5.100 |
22 mar 2024 | 15,62 | 15,64 | 15,62 | 15,64 | 15,47 | 1.500 |
21 mar 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,40 | - |
20 mar 2024 | 15,60 | 15,60 | 15,57 | 15,60 | 15,43 | 1.400 |
19 mar 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,37 | 900 |
18 mar 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,39 | - |
15 mar 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,35 | 1.000 |
14 mar 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,47 | - |
13 mar 2024 | 15,66 | 15,66 | 15,59 | 15,59 | 15,42 | 1.100 |
12 mar 2024 | 15,61 | 15,61 | 15,60 | 15,61 | 15,44 | 1.800 |
11 mar 2024 | 15,72 | 15,72 | 15,65 | 15,67 | 15,50 | 3.500 |
08 mar 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,57 | 700 |
07 mar 2024 | 15,80 | 15,80 | 15,71 | 15,71 | 15,54 | 5.200 |
06 mar 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,56 | 2.200 |
05 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,48 | 200 |
04 mar 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,44 | 600 |
01 mar 2024 | 15,73 | 15,73 | 15,58 | 15,67 | 15,50 | 2.700 |
29 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,43 | 100 |
28 feb 2024 | 15,56 | 15,56 | 15,51 | 15,55 | 15,38 | 1.500 |
27 feb 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,38 | 1.000 |
27 feb 2024 | 0.056 Dividendo |
26 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,43 | - |
23 feb 2024 | 15,60 | 15,66 | 15,60 | 15,66 | 15,43 | 500 |
22 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,47 | 300 |
21 feb 2024 | 15,54 | 15,59 | 15,54 | 15,58 | 15,35 | 8.400 |
20 feb 2024 | 15,69 | 15,69 | 15,58 | 15,58 | 15,35 | 200 |
16 feb 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,30 | - |
15 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,33 | 200 |
14 feb 2024 | 15,50 | 15,51 | 15,50 | 15,51 | 15,28 | 100 |
13 feb 2024 | 15,40 | 15,40 | 15,37 | 15,38 | 15,16 | 3.500 |
12 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,27 | - |
09 feb 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,26 | 100 |
08 feb 2024 | 15,52 | 15,52 | 15,51 | 15,51 | 15,28 | 2.000 |
07 feb 2024 | 15,60 | 15,61 | 15,58 | 15,58 | 15,35 | 2.200 |
06 feb 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,26 | - |
05 feb 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,36 | - |
02 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,37 | 700 |
01 feb 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,44 | 900 |
31 gen 2024 | 15,62 | 15,63 | 15,61 | 15,61 | 15,38 | 1.300 |
30 gen 2024 | 15,65 | 15,65 | 15,50 | 15,58 | 15,35 | 4.400 |
*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...