Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 13,84 | 13,85 | 13,77 | 13,77 | 13,77 | 7.403 |
20 giu 2024 | 14,00 | 14,06 | 13,87 | 13,87 | 13,87 | 31.149 |
19 giu 2024 | 14,00 | 14,02 | 13,90 | 13,95 | 13,95 | 34.448 |
18 giu 2024 | 13,47 | 13,97 | 13,19 | 13,95 | 13,95 | 128.316 |
17 giu 2024 | 14,45 | 14,54 | 14,19 | 14,54 | 14,54 | 1.422 |
14 giu 2024 | 14,51 | 14,56 | 14,30 | 14,43 | 14,43 | 1.177 |
13 giu 2024 | 14,75 | 14,78 | 14,56 | 14,60 | 14,60 | 2.947 |
12 giu 2024 | 14,78 | 14,91 | 14,78 | 14,85 | 14,85 | 5.552 |
11 giu 2024 | 14,65 | 14,73 | 14,60 | 14,73 | 14,73 | 6.362 |
10 giu 2024 | 14,69 | 14,70 | 14,59 | 14,61 | 14,61 | 5.676 |
07 giu 2024 | 14,88 | 14,91 | 14,72 | 14,86 | 14,86 | 5.468 |
06 giu 2024 | 14,91 | 14,94 | 14,72 | 14,94 | 14,94 | 6.894 |
05 giu 2024 | 15,27 | 15,27 | 14,99 | 15,02 | 15,02 | 946 |
04 giu 2024 | 15,31 | 15,31 | 15,06 | 15,15 | 15,15 | 1.893 |
03 giu 2024 | 15,18 | 15,55 | 15,18 | 15,41 | 15,41 | 1.408 |
31 mag 2024 | 15,01 | 15,01 | 14,92 | 14,93 | 14,93 | 1.440 |
30 mag 2024 | 15,07 | 15,16 | 14,98 | 15,16 | 15,16 | 19.806 |
29 mag 2024 | 15,22 | 15,22 | 15,07 | 15,07 | 15,07 | 5.513 |
28 mag 2024 | 15,35 | 15,35 | 15,02 | 15,20 | 15,20 | 1.011 |
28 mag 2024 | 0.87 Dividendo |
27 mag 2024 | 16,24 | 16,57 | 16,24 | 16,57 | 15,70 | 7.766 |
24 mag 2024 | 16,31 | 16,33 | 16,25 | 16,33 | 15,47 | 647 |
23 mag 2024 | 16,43 | 16,43 | 16,29 | 16,30 | 15,44 | 7.422 |
22 mag 2024 | 16,28 | 16,37 | 16,19 | 16,37 | 15,51 | 1.951 |
21 mag 2024 | 16,28 | 16,28 | 16,18 | 16,25 | 15,40 | 193 |
20 mag 2024 | 16,55 | 16,55 | 16,31 | 16,33 | 15,47 | 884 |
17 mag 2024 | 16,29 | 16,53 | 16,28 | 16,53 | 15,66 | 1.648 |
16 mag 2024 | 16,20 | 16,25 | 16,13 | 16,25 | 15,40 | 1.303 |
15 mag 2024 | 16,31 | 16,31 | 16,09 | 16,13 | 15,28 | 4.785 |
14 mag 2024 | 16,85 | 16,85 | 16,82 | 16,82 | 15,94 | 144 |
13 mag 2024 | 16,56 | 16,82 | 16,56 | 16,81 | 15,92 | 4.814 |
10 mag 2024 | 16,51 | 16,66 | 16,47 | 16,49 | 15,62 | 833 |
09 mag 2024 | 16,33 | 16,47 | 16,33 | 16,45 | 15,59 | 1.728 |
08 mag 2024 | 16,05 | 16,13 | 16,05 | 16,06 | 15,22 | 3.854 |
07 mag 2024 | 15,85 | 15,87 | 15,84 | 15,84 | 15,01 | 647 |
06 mag 2024 | 15,65 | 15,77 | 15,65 | 15,74 | 14,91 | 2.589 |
03 mag 2024 | 15,55 | 15,63 | 15,55 | 15,63 | 14,80 | 101 |
02 mag 2024 | 15,88 | 15,88 | 15,56 | 15,56 | 14,74 | 789 |
30 apr 2024 | 15,91 | 15,91 | 15,70 | 15,70 | 14,88 | 1.601 |
29 apr 2024 | 15,94 | 15,94 | 15,89 | 15,89 | 15,06 | 200 |
26 apr 2024 | 15,80 | 15,94 | 15,78 | 15,92 | 15,08 | 7.735 |
25 apr 2024 | 15,70 | 15,70 | 15,69 | 15,69 | 14,87 | 1 |
24 apr 2024 | 16,14 | 16,14 | 15,84 | 15,84 | 15,01 | 3 |
23 apr 2024 | 16,24 | 16,30 | 16,15 | 16,15 | 15,30 | 416 |
22 apr 2024 | 15,95 | 16,11 | 15,95 | 16,11 | 15,26 | 201 |
19 apr 2024 | 15,58 | 15,78 | 15,58 | 15,78 | 14,96 | 123 |
18 apr 2024 | 15,72 | 15,74 | 15,68 | 15,74 | 14,92 | 4.153 |
17 apr 2024 | 15,54 | 15,64 | 15,54 | 15,59 | 14,77 | 117 |
16 apr 2024 | 15,57 | 15,61 | 15,57 | 15,61 | 14,79 | 755 |
15 apr 2024 | 15,90 | 15,90 | 15,50 | 15,72 | 14,89 | 833 |
12 apr 2024 | 15,96 | 15,96 | 15,86 | 15,86 | 15,03 | 130 |
11 apr 2024 | 16,02 | 16,02 | 15,71 | 15,77 | 14,95 | 219 |
10 apr 2024 | 16,24 | 16,24 | 16,10 | 16,10 | 15,26 | 1.609 |
09 apr 2024 | 15,93 | 16,07 | 15,93 | 15,93 | 15,09 | 1.732 |
08 apr 2024 | 15,73 | 15,98 | 15,73 | 15,96 | 15,12 | 848 |
05 apr 2024 | 15,57 | 15,64 | 15,57 | 15,64 | 14,81 | 1.700 |
04 apr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,12 | - |
03 apr 2024 | 15,91 | 16,00 | 15,91 | 15,96 | 15,12 | 49 |
02 apr 2024 | 15,97 | 15,97 | 15,85 | 15,97 | 15,13 | 201 |
28 mar 2024 | 16,13 | 16,13 | 15,85 | 15,85 | 15,02 | 21 |
27 mar 2024 | 16,08 | 16,09 | 16,08 | 16,09 | 15,25 | 1 |
26 mar 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,04 | - |
25 mar 2024 | 15,94 | 16,06 | 15,94 | 16,00 | 15,16 | 600 |
22 mar 2024 | 16,20 | 16,20 | 16,06 | 16,07 | 15,22 | 125 |
21 mar 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,09 | - |
20 mar 2024 | 15,68 | 15,69 | 15,68 | 15,69 | 14,87 | 516 |
19 mar 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 14,93 | - |
18 mar 2024 | 15,76 | 15,76 | 15,68 | 15,69 | 14,87 | 500 |
15 mar 2024 | 15,83 | 15,83 | 15,60 | 15,70 | 14,88 | 1.865 |
14 mar 2024 | 15,91 | 15,93 | 15,79 | 15,83 | 15,00 | 9.006 |
13 mar 2024 | 15,84 | 15,86 | 15,83 | 15,84 | 15,00 | 212 |
12 mar 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 14,74 | 486 |
11 mar 2024 | 15,43 | 15,48 | 15,43 | 15,48 | 14,67 | 98 |
08 mar 2024 | 15,49 | 15,50 | 15,35 | 15,35 | 14,55 | 1.075 |
07 mar 2024 | 15,50 | 15,59 | 15,50 | 15,59 | 14,77 | 411 |
06 mar 2024 | 15,78 | 15,85 | 15,72 | 15,72 | 14,89 | 1.743 |
05 mar 2024 | 15,47 | 15,74 | 15,47 | 15,71 | 14,88 | 3.612 |
04 mar 2024 | 15,33 | 15,49 | 15,32 | 15,43 | 14,62 | 767 |
01 mar 2024 | 15,58 | 15,58 | 15,31 | 15,32 | 14,52 | 3.109 |
29 feb 2024 | 15,54 | 15,54 | 15,53 | 15,53 | 14,71 | 510 |
28 feb 2024 | 15,99 | 16,08 | 15,62 | 15,70 | 14,88 | 1.910 |
27 feb 2024 | 15,92 | 15,94 | 15,89 | 15,94 | 15,10 | 3.287 |
26 feb 2024 | 16,29 | 16,29 | 15,78 | 15,78 | 14,96 | 177 |
23 feb 2024 | 16,40 | 16,44 | 16,40 | 16,42 | 15,56 | 186 |
22 feb 2024 | 16,43 | 16,48 | 16,29 | 16,29 | 15,43 | 2.012 |
21 feb 2024 | 16,33 | 16,54 | 16,33 | 16,49 | 15,62 | 3.564 |
20 feb 2024 | 15,60 | 15,80 | 15,60 | 15,71 | 14,88 | 266 |
19 feb 2024 | 15,16 | 15,34 | 15,16 | 15,34 | 14,53 | 1.022 |
16 feb 2024 | 15,09 | 15,21 | 15,02 | 15,21 | 14,41 | 428 |
15 feb 2024 | 14,97 | 15,11 | 14,97 | 15,11 | 14,32 | 1.923 |
14 feb 2024 | 15,03 | 15,03 | 14,95 | 14,95 | 14,16 | 433 |
13 feb 2024 | 14,97 | 14,99 | 14,92 | 14,99 | 14,21 | 151 |
12 feb 2024 | 14,98 | 15,15 | 14,98 | 15,15 | 14,36 | 1.660 |
09 feb 2024 | 15,10 | 15,10 | 14,94 | 14,94 | 14,16 | 3.175 |
08 feb 2024 | 15,00 | 15,23 | 15,00 | 15,23 | 14,43 | 7.323 |
07 feb 2024 | 15,75 | 15,75 | 15,22 | 15,22 | 14,42 | 614 |
06 feb 2024 | 15,86 | 15,87 | 15,78 | 15,78 | 14,96 | 1.081 |
05 feb 2024 | 15,99 | 15,99 | 15,85 | 15,85 | 15,02 | 2.207 |
02 feb 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,09 | - |
01 feb 2024 | 15,81 | 15,81 | 15,66 | 15,74 | 14,91 | 1.621 |
*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...