Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
27 giu 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
26 giu 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
25 giu 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
24 giu 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
21 giu 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
20 giu 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
19 giu 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
18 giu 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
17 giu 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
14 giu 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
13 giu 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
12 giu 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
11 giu 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
10 giu 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
07 giu 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
06 giu 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
05 giu 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
04 giu 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
03 giu 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
31 mag 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
30 mag 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
29 mag 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
28 mag 2024 | 14,16 | 14,95 | 14,16 | 14,95 | 14,95 | 67 |
27 mag 2024 | 14,79 | 14,79 | 14,07 | 14,07 | 14,07 | 10 |
24 mag 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
23 mag 2024 | 14,34 | 14,79 | 14,34 | 14,79 | 14,79 | 71 |
22 mag 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
21 mag 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
20 mag 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
17 mag 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
16 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
15 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
14 mag 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
13 mag 2024 | 14,15 | 14,15 | 13,85 | 13,85 | 13,85 | 1 |
10 mag 2024 | 13,69 | 14,15 | 13,69 | 14,15 | 14,15 | 1.500 |
09 mag 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
08 mag 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
07 mag 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
06 mag 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
03 mag 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
02 mag 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
30 apr 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
29 apr 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
26 apr 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
25 apr 2024 | 13,62 | 13,72 | 13,62 | 13,72 | 13,72 | 400 |
24 apr 2024 | 13,19 | 13,61 | 13,19 | 13,61 | 13,61 | 300 |
24 apr 2024 | 0.65 Dividendo |
23 apr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 11,79 | - |
22 apr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 11,39 | - |
19 apr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 11,39 | - |
18 apr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 11,39 | - |
17 apr 2024 | 12,44 | 12,44 | 12,02 | 12,02 | 11,39 | 49 |
16 apr 2024 | 13,13 | 13,13 | 13,13 | 13,13 | 12,44 | - |
15 apr 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 12,57 | - |
12 apr 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 12,57 | - |
11 apr 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 12,57 | - |
10 apr 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 12,57 | - |
09 apr 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 12,57 | - |
08 apr 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 12,57 | - |
05 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 12,70 | - |
04 apr 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,05 | - |
03 apr 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,05 | - |
02 apr 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,10 | - |
28 mar 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,10 | - |
27 mar 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 12,50 | - |
26 mar 2024 | 12,37 | 13,22 | 12,37 | 13,22 | 12,53 | 50 |
25 mar 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 11,58 | - |
22 mar 2024 | 12,06 | 12,22 | 12,06 | 12,22 | 11,58 | 1.000 |
21 mar 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 11,39 | - |
20 mar 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 11,39 | - |
19 mar 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 11,41 | - |
18 mar 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 11,41 | - |
15 mar 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 11,43 | - |
14 mar 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 11,51 | - |
13 mar 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 11,51 | - |
12 mar 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 11,51 | - |
11 mar 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 11,88 | - |
08 mar 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 11,92 | - |
07 mar 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 11,92 | - |
06 mar 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,01 | - |
05 mar 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,06 | - |
04 mar 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,29 | - |
01 mar 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,24 | - |
29 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,24 | - |
28 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,24 | - |
27 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,24 | - |
26 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,24 | - |
23 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,24 | - |
22 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,24 | - |
21 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,24 | - |
20 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,24 | - |
19 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,24 | - |
16 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,24 | - |
15 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,24 | - |
14 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,24 | - |
13 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,24 | - |
12 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,24 | - |
09 feb 2024 | 12,86 | 12,91 | 12,86 | 12,91 | 12,24 | 100 |
08 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 11,94 | - |
*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...