Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
30 mag 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
29 mag 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
28 mag 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
28 mag 2024 | 0.87 Dividendo |
27 mag 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 15,29 | - |
24 mag 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 15,24 | - |
23 mag 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 15,40 | - |
22 mag 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 15,37 | - |
21 mag 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 15,41 | - |
20 mag 2024 | 16,51 | 16,51 | 16,25 | 16,25 | 15,37 | - |
17 mag 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,33 | - |
16 mag 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,24 | - |
15 mag 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 15,50 | - |
14 mag 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,00 | - |
13 mag 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 15,57 | - |
10 mag 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 15,42 | - |
09 mag 2024 | 15,89 | 16,24 | 15,89 | 16,24 | 15,37 | - |
08 mag 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,11 | - |
07 mag 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 14,86 | - |
06 mag 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 14,82 | - |
03 mag 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 14,70 | - |
02 mag 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 14,99 | - |
30 apr 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 14,98 | - |
29 apr 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,08 | - |
26 apr 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 14,87 | - |
25 apr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 14,98 | - |
24 apr 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 15,29 | - |
23 apr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 15,19 | - |
22 apr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,00 | - |
19 apr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 14,62 | - |
18 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 14,85 | - |
17 apr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 14,72 | - |
16 apr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 14,65 | - |
15 apr 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,08 | - |
12 apr 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,03 | - |
11 apr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 15,21 | - |
10 apr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,13 | - |
09 apr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,00 | - |
08 apr 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 14,81 | - |
05 apr 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 14,54 | - |
04 apr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,13 | - |
03 apr 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,09 | - |
02 apr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,00 | - |
28 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,09 | - |
27 mar 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,00 | - |
26 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,09 | - |
25 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 15,20 | - |
22 mar 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,01 | - |
21 mar 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,00 | - |
20 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 14,81 | - |
19 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 14,84 | - |
18 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 14,84 | - |
15 mar 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 14,88 | - |
14 mar 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 14,92 | - |
13 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 14,98 | - |
12 mar 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 14,67 | - |
11 mar 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 14,51 | - |
08 mar 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 14,65 | - |
07 mar 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 14,79 | - |
06 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 14,82 | - |
05 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 14,50 | - |
04 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 14,50 | - |
01 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 14,81 | - |
29 feb 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 14,85 | - |
28 feb 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,09 | - |
27 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 14,94 | - |
26 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 15,50 | - |
23 feb 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 15,37 | - |
22 feb 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 15,66 | - |
21 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 14,99 | - |
20 feb 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 14,50 | - |
19 feb 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 14,34 | - |
16 feb 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 14,32 | - |
15 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 14,23 | - |
14 feb 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,14 | - |
13 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 14,24 | - |
12 feb 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,15 | - |
09 feb 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 14,30 | - |
08 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 14,47 | - |
07 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 14,96 | - |
06 feb 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,03 | - |
05 feb 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,02 | - |
02 feb 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 14,91 | - |
01 feb 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 14,81 | - |
31 gen 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 14,85 | - |
30 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,05 | - |
29 gen 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 15,21 | - |
26 gen 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,06 | - |
25 gen 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 14,88 | - |
24 gen 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 14,84 | - |
23 gen 2024 | 16,06 | 16,06 | 16,05 | 16,05 | 15,19 | 400 |
22 gen 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 14,82 | - |
19 gen 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 15,41 | - |
18 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,51 | - |
17 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,33 | - |
16 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 15,61 | - |
15 gen 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 15,47 | - |
12 gen 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 15,47 | - |
11 gen 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 15,67 | - |
*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...