Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 14,63 | 14,63 | 14,34 | 14,48 | 14,48 | 630 |
13 giu 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
12 giu 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 181 |
11 giu 2024 | 14,65 | 14,87 | 14,57 | 14,87 | 14,87 | 319 |
10 giu 2024 | 15,11 | 15,11 | 14,55 | 14,58 | 14,58 | 309 |
07 giu 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
06 giu 2024 | 15,01 | 15,01 | 14,88 | 14,88 | 14,88 | 2.033 |
05 giu 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
04 giu 2024 | 15,33 | 15,33 | 15,20 | 15,20 | 15,20 | 90 |
03 giu 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
31 mag 2024 | 14,97 | 14,97 | 14,88 | 14,88 | 14,88 | 200 |
30 mag 2024 | 14,98 | 14,98 | 14,94 | 14,94 | 14,94 | 70 |
29 mag 2024 | 15,11 | 15,11 | 15,06 | 15,07 | 15,07 | 1.120 |
28 mag 2024 | 15,43 | 15,43 | 15,14 | 15,14 | 15,14 | 1.087 |
28 mag 2024 | 0.87 Dividendo |
27 mag 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 15,31 | - |
24 mag 2024 | 16,14 | 16,27 | 16,14 | 16,27 | 15,40 | 4.000 |
23 mag 2024 | 16,15 | 16,30 | 16,15 | 16,30 | 15,42 | 1.756 |
22 mag 2024 | 16,27 | 16,33 | 16,27 | 16,33 | 15,45 | 60 |
21 mag 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 15,38 | - |
20 mag 2024 | 16,50 | 16,57 | 16,38 | 16,38 | 15,50 | 20 |
17 mag 2024 | 16,21 | 16,34 | 16,21 | 16,34 | 15,47 | 211 |
16 mag 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,23 | - |
15 mag 2024 | 16,52 | 16,52 | 16,16 | 16,16 | 15,29 | 200 |
14 mag 2024 | 16,87 | 16,90 | 16,87 | 16,90 | 15,99 | 641 |
13 mag 2024 | 16,54 | 16,93 | 16,54 | 16,93 | 16,02 | 1.673 |
10 mag 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 15,47 | - |
09 mag 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,07 | - |
08 mag 2024 | 15,98 | 16,08 | 15,98 | 16,08 | 15,22 | 110 |
07 mag 2024 | 15,74 | 16,10 | 15,74 | 16,05 | 15,19 | 830 |
06 mag 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 14,79 | - |
03 mag 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 14,78 | - |
02 mag 2024 | 15,76 | 15,76 | 15,68 | 15,68 | 14,84 | 20 |
30 apr 2024 | 15,85 | 15,94 | 15,79 | 15,79 | 14,94 | 55 |
29 apr 2024 | 15,94 | 15,97 | 15,94 | 15,97 | 15,11 | 24 |
26 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 14,88 | - |
25 apr 2024 | 15,90 | 15,90 | 15,60 | 15,65 | 14,81 | 349 |
24 apr 2024 | 16,14 | 16,14 | 16,05 | 16,05 | 15,19 | 156 |
23 apr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 15,20 | - |
22 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 14,95 | - |
19 apr 2024 | 15,55 | 15,70 | 15,55 | 15,70 | 14,86 | 1.000 |
18 apr 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 14,83 | 22 |
17 apr 2024 | 15,43 | 15,73 | 15,43 | 15,62 | 14,78 | 8.696 |
16 apr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 14,74 | - |
15 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,05 | - |
12 apr 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,04 | - |
11 apr 2024 | 16,11 | 16,11 | 15,77 | 15,77 | 14,93 | 22 |
10 apr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,12 | - |
09 apr 2024 | 15,90 | 16,02 | 15,90 | 16,02 | 15,16 | 185 |
08 apr 2024 | 15,60 | 15,98 | 15,60 | 15,98 | 15,13 | 30 |
05 apr 2024 | 15,34 | 15,38 | 15,34 | 15,38 | 14,55 | 455 |
04 apr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,07 | - |
03 apr 2024 | 15,98 | 16,01 | 15,91 | 15,93 | 15,07 | 1.097 |
02 apr 2024 | 15,90 | 16,00 | 15,90 | 16,00 | 15,14 | 157 |
28 mar 2024 | 15,99 | 15,99 | 15,85 | 15,85 | 15,00 | 20 |
27 mar 2024 | 15,88 | 16,16 | 15,88 | 16,05 | 15,19 | 591 |
26 mar 2024 | 15,95 | 15,95 | 15,61 | 15,61 | 14,78 | 15 |
25 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,23 | 70 |
22 mar 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,04 | - |
21 mar 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,00 | - |
20 mar 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 14,84 | - |
19 mar 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 14,87 | - |
18 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 14,86 | - |
15 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 14,90 | - |
14 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 14,95 | - |
13 mar 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,01 | - |
12 mar 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 14,66 | - |
11 mar 2024 | 15,35 | 15,46 | 15,31 | 15,31 | 14,49 | 1.576 |
08 mar 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 14,67 | - |
07 mar 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 14,84 | - |
06 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 14,81 | - |
05 mar 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 14,55 | - |
04 mar 2024 | 15,35 | 15,43 | 15,35 | 15,43 | 14,60 | 957 |
01 mar 2024 | 15,66 | 15,66 | 15,38 | 15,38 | 14,55 | 280 |
29 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 14,83 | - |
28 feb 2024 | 15,95 | 16,03 | 15,95 | 16,03 | 15,17 | 38 |
27 feb 2024 | 15,84 | 15,85 | 15,84 | 15,85 | 15,00 | - |
26 feb 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 15,54 | - |
23 feb 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 15,49 | 20 |
22 feb 2024 | 16,52 | 16,53 | 16,52 | 16,53 | 15,64 | 300 |
21 feb 2024 | 15,81 | 16,61 | 15,81 | 16,50 | 15,61 | 1.117 |
20 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 14,50 | - |
19 feb 2024 | 15,13 | 15,27 | 15,13 | 15,27 | 14,45 | 200 |
16 feb 2024 | 15,11 | 15,11 | 15,08 | 15,08 | 14,27 | 360 |
15 feb 2024 | 15,05 | 15,06 | 15,05 | 15,06 | 14,26 | 3.900 |
14 feb 2024 | 14,94 | 15,01 | 14,94 | 15,01 | 14,20 | 2.500 |
13 feb 2024 | 15,07 | 15,10 | 15,05 | 15,10 | 14,29 | 400 |
12 feb 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,15 | - |
09 feb 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 14,32 | - |
08 feb 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 14,48 | - |
07 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,00 | - |
06 feb 2024 | 15,88 | 15,88 | 15,74 | 15,81 | 14,96 | 309 |
05 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,05 | - |
02 feb 2024 | 15,76 | 15,85 | 15,76 | 15,85 | 15,00 | 900 |
01 feb 2024 | 15,74 | 15,82 | 15,65 | 15,65 | 14,80 | 3.156 |
31 gen 2024 | 15,74 | 15,84 | 15,74 | 15,84 | 14,99 | 6 |
30 gen 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,06 | - |
29 gen 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 15,23 | - |
26 gen 2024 | 15,93 | 16,24 | 15,93 | 16,15 | 15,28 | 373 |
25 gen 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 14,91 | - |
*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...