Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
01 mag 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
30 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
29 apr 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
26 apr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
25 apr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
24 apr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
23 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
22 apr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
19 apr 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
18 apr 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
17 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
16 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
15 apr 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
12 apr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
11 apr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
10 apr 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
09 apr 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
08 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
05 apr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
04 apr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
03 apr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
02 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
01 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
28 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
27 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
26 mar 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
25 mar 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
22 mar 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
21 mar 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
20 mar 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
19 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
18 mar 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
15 mar 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
14 mar 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
13 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
12 mar 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
11 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
08 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
07 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
06 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
05 mar 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
04 mar 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
01 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
29 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
28 feb 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
27 feb 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
26 feb 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
23 feb 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
22 feb 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
21 feb 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
20 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
16 feb 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
15 feb 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
14 feb 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
13 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
12 feb 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
09 feb 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
08 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
07 feb 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
06 feb 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
05 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
02 feb 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
01 feb 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
31 gen 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
30 gen 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
29 gen 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
26 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
25 gen 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
24 gen 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
23 gen 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
22 gen 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
19 gen 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
18 gen 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
17 gen 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
16 gen 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
12 gen 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
11 gen 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
10 gen 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
09 gen 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
08 gen 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
05 gen 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
04 gen 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
03 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
02 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
29 dic 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
29 dic 2023 | 0.251 Dividendo |
28 dic 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 14,85 | - |
27 dic 2023 | 15,12 | 15,12 | 15,12 | 15,12 | 14,87 | - |
26 dic 2023 | 15,02 | 15,02 | 15,02 | 15,02 | 14,77 | - |
22 dic 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,65 | - |
21 dic 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,65 | - |
20 dic 2023 | 14,77 | 14,77 | 14,77 | 14,77 | 14,52 | - |
19 dic 2023 | 14,79 | 14,79 | 14,79 | 14,79 | 14,54 | - |
18 dic 2023 | 14,71 | 14,71 | 14,71 | 14,71 | 14,47 | - |
15 dic 2023 | 14,71 | 14,71 | 14,71 | 14,71 | 14,47 | - |
14 dic 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,55 | - |
13 dic 2023 | 14,64 | 14,64 | 14,64 | 14,64 | 14,40 | - |
12 dic 2023 | 14,49 | 14,49 | 14,49 | 14,49 | 14,25 | - |
*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...